CollectAI

close-nse_india_stocks

2025/08/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20250801 0 234.41 241.03 233.56 235.65 205134 235.65 up up correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20250801 0 58.98 60.1 57.85 59.04 2524 59.04 up up correct
3MINDIA.NSE 3M India Limited 20250801 0 30985 31900 30520 30905 20155 30905 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20250801 0 47 48.38 46.07 46.27 8685 46.27 down down correct
5PAISA.NSE 5paisa Capital Limited 20250801 0 385.25 395 373.35 381.1 19346 381.1 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20250801 0 1010 1029.8 981 988.8 113710 988.8 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20250801 0 21.83 22.1 20.81 20.87 218817 20.87 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20250801 0 9.98 9.98 9.75 9.91 51219 9.91 down down correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20250801 0 66.95 66.95 66.95 66.95 11958 66.95
AARON.NSE Aaron Industries Limited 20250801 0 448 458.2 435 438.05 19043 436.918 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20250801 0 506.75 510.95 486 489.45 382926 489.45 down down correct
AARTIIND.NSE Aarti Industries Limited 20250801 0 410 417.75 404.2 406.35 2793245 406.35 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20250801 0 566 569.9 555.25 560 2795 560 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20250801 0 155 166.03 155 166.03 23956 166.03 up up correct
AARVI.NSE Aarvi Encon Limited 20250801 0 107.63 107.63 102.2 103.32 8277 103.32 down down correct
AAVAS.NSE Aavas Financiers Limited 20250801 0 1709.9 1722.6 1665.1 1679.2 218100 1679.2 down down correct
ABAN.NSE Aban Offshore Limited 20250801 0 45.03 45.72 43.5 44.12 69973 44.12 down down correct
ABB.NSE ABB India Limited 20250801 0 5539 5539 5360.5 5384 382061 5373.7503 down down correct
ABBOTINDIA.NSE Abbott India Limited 20250801 0 34550 34815 33205 33595 7114 33595 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20250801 0 256.5 256.6 250.05 251.45 3521144 251.45 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20250801 0 72.87 74.44 72.72 73.78 5398627 73.78 up up correct
ABMINTLLTD.NSE ABM International Limited 20250801 0 59.21 59.21 59.21 59.21 100 59.21
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20250801 0 58.66 58.66 56.51 56.63 22598 56.63 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20250801 0 70.07 70.07 68.98 69.17 15498 69.17 down down correct
ACC.NSE ACC Limited 20250801 0 1792 1822 1791 1794.6 305490 1794.6 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20250801 0 1434.9 1445 1387.5 1395.9 23039 1395.9 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20250801 0 7.57 7.57 7.35 7.37 108985 7.37 down down correct
ACE.NSE Action Construction Equipment Limited 20250801 0 1132 1141 1111.6 1115 61724 1112.6266 down down correct
ADANIENT.NSE Adani Enterprises Limited 20250801 0 2425 2444.9 2333 2350.9 976341 2350.9 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20250801 0 988.8 1007.65 968 972.6 1800185 972.6 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20250801 0 1371 1375.9 1342.8 1347.1 1239941 1347.1 down down correct
ADANIPOWER.NSE Adani Power Limited 20250801 0 588 592.95 564 567 6214960 567 down down correct
ADFFOODS.NSE ADF Foods Limited 20250801 0 244.51 249.99 233.78 234.99 125137 234.3818 down down correct
ADL.NSE Archidply Decor Limited 20250801 0 90.78 90.78 86 89.96 234 89.96 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20250801 0 10.98 10.99 10.65 10.73 55309 10.73 down down correct
ADSL.NSE Allied Digital Services Limited 20250801 0 158.5 160.11 156 157.35 127608 157.35 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20250801 0 60 61.93 60 60.09 47135 60.09 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20250801 0 352 366.25 352 360.35 1527336 360.35 up up correct
AFFLE.NSE Affle (India) Limited 20250801 0 1949.8 1980.1 1936 1947.4 121002 1947.4 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20250801 0 984.85 990 959 965.05 10041 965.05 down down correct
AGRITECH.NSE Agri 20250801 0 146 146 143.1 143.12 5067 143.12 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20250801 0 44.45 46.4 43 43.97 305258 43.97 down down correct
AHLADA.NSE Ahlada Engineers Limited 20250801 0 63.9 63.9 61.2 61.54 5954 61.54 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20250801 0 159.74 160.81 155 157.5 7529 157.5 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20250801 0 1020 1035.9 1003.7 1016.6 55580 1016.6 down down correct
AIAENG.NSE AIA Engineering Limited 20250801 0 3133 3145.5 3090 3094.8 28970 3094.8 down up incorrect
AIRAN.NSE Airan Limited 20250801 0 26.9 27.18 26.61 26.73 91406 26.73 down up incorrect
AJANTPHARM.NSE Ajanta Pharma Limited 20250801 0 2779.9 2792.9 2675 2695.2 87356 2695.2 down up incorrect
AJMERA.NSE Ajmera Realty & Infra India Limited 20250801 0 897 900.05 855 864.6 55242 864.6 down up incorrect
AJOONI.NSE Ajooni Biotech Limited 20250801 0 5.5 5.52 5.43 5.46 172401 5.46 down up incorrect
AKASH.NSE Akash Infra 20250801 0 27.21 27.57 26.59 26.98 3961 26.98 down up incorrect
AKG.NSE AKG Exim Limited 20250801 0 13.23 13.23 12.38 12.67 22237 12.67 down up incorrect
AKSHARCHEM.NSE AksharChem (India) Limited 20250801 0 288.9 288.9 276 280.05 10171 280.05 down up incorrect
AKSHOPTFBR.NSE Aksh Optifibre Limited 20250801 0 8.34 8.34 8.02 8.08 109377 8.08 down up incorrect
AKZOINDIA.NSE Akzo Nobel India Limited 20250801 0 3793.1 3798.3 3624.5 3635.9 14744 3635.9 down up incorrect
ALANKIT.NSE Alankit Limited 20250801 0 14.99 15.49 14.99 15.33 289210 15.33 up down incorrect
ALBERTDAVD.NSE Albert David Limited 20250801 0 896.15 915.05 868 878.25 3788 878.25 down up incorrect
ALEMBICLTD.NSE Alembic Limited 20250801 0 112 112.55 110.81 111.21 250719 108.8759 down down correct
ALICON.NSE Alicon Castalloy Limited 20250801 0 917.1 926.35 891.1 898.95 3658 898.95 down down correct
ALKALI.NSE Alkali Metals Limited 20250801 0 92.1 92.1 88.1 89.04 9321 88.531 down down correct
ALKEM.NSE Alkem Laboratories Limited 20250801 0 5032 5036 4840 4899 220552 4899 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20250801 0 2369 2400 2278.4 2340.1 159992 2340.1 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20250801 0 34.98 35.16 34.16 34.35 1665700 34.35 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20250801 0 21.6 22.11 21.28 21.51 75563 21.51 down down correct
ALOKINDS.NSE Alok Industries Limited 20250801 0 18.99 19.11 18.6 18.7 7109524 18.7 down down correct
ALPA.NSE Alpa Laboratories Limited 20250801 0 101.01 102.55 95.9 97.56 28352 97.56 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20250801 0 262.05 264.3 245.35 253.9 8190 253.9 down down correct
ALPSINDUS.NSE Alps Industries Limited 20250801 0 2.06 2.16 1.96 1.99 73843 1.99 down down correct
AMBER.NSE Amber Enterprises India Limited 20250801 0 7965 8173.5 7850 7871 466497 7871 down down correct
AMBICAAGAR.NSE Ambica Agarbathies Aroma & Industries Limited 20250801 0 26.86 27.3 26.86 27.27 2818 27.27 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20250801 0 1547.1 1565 1491.1 1498.2 12067 1498.2 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20250801 0 594.85 615.35 588.75 607.95 4599912 607.95 up up correct
AMDIND.NSE AMD Industries Limited 20250801 0 51.7 51.85 50.2 50.44 3709 50.44 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20250801 0 60.5 62.25 58.55 60.31 51241 60.097 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20250801 0 670 688 658.15 679.6 20808 679.6 up up correct
ANANTRAJ.NSE Anant Raj Limited 20250801 0 562.9 572 561.15 563.85 1134453 563.85 up up correct
ANDHRAPAP.NSE Andhra Paper Limited 20250801 0 77 78.99 75.89 78.49 142589 78.49 up up correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20250801 0 77.82 78.5 76.2 76.43 105317 76.43 down down correct
ANIKINDS.NSE Anik Industries Limited 20250801 0 96.12 96.12 95 95.75 911 95.75 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20250801 0 2 2 1.92 1.95 4827 1.95 down down correct
ANMOL.NSE Anmol India Limited 20250801 0 15.5 15.65 15.25 15.32 24235 15.32 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20250801 0 5.17 5.17 5.17 5.17 13540 5.17
ANTGRAPHIC.NSE Antarctica Limited 20250801 0 1.25 1.25 1.21 1.21 320366 1.21 down down correct
ANUP.NSE The Anup Engineering Limited 20250801 0 2664 2676 2595 2609.9 14015 2592.9578 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20250801 0 1142 1147 1125 1136.6 77174 1136.6 down down correct
APARINDS.NSE Apar Industries Limited 20250801 0 8900 8925 8684.5 8782.5 117069 8782.5 down down correct
APCL.NSE Anjani Portland Cement Limited 20250801 0 152.95 152.95 144 145.74 1201 145.74 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20250801 0 428 438.45 421.6 424.25 73524 424.25 down down correct
APEX.NSE Apex Frozen Foods Limited 20250801 0 244.99 245 233.62 235.42 50381 235.42 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20250801 0 1600 1626.9 1585.6 1594.1 1148633 1588.5556 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20250801 0 977.9 978.75 947.6 959.05 79538 959.05 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20250801 0 173 174.71 169 169.94 1586663 169.94 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20250801 0 7538 7538 7331.5 7351.5 215243 7351.5 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20250801 0 401 409.85 401 404.7 45435 404.7 up up correct
APOLLOTYRE.NSE Apollo Tyres Limited 20250801 0 450.7 454.7 439.2 440.85 227026 440.85 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20250801 0 1378 1415.9 1378 1410.1 641 1410.1 up up correct
APTECHT.NSE Aptech Limited 20250801 0 131.8 131.8 128 128.63 21246 128.63 down down correct
APTUS.NSE Aptus Value Housing Finance India Limited 20250801 0 329 353.8 327.65 338.5 4750847 338.5 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20250801 0 111 113.75 108 109.13 27766 109.13 down down correct
ARCHIES.NSE Archies Limited 20250801 0 19.41 19.97 19.24 19.37 9932 19.37 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20250801 0 50 50 45.8 48.26 405 48.26 down down correct
ARIES.NSE Aries Agro Limited 20250801 0 389 411.7 383 385.55 373118 385.55 down down correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20250801 0 99.05 101.49 97.73 99.59 480255 99.59 up up correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20250801 0 421.9 430 420.9 427.65 54653 427.65 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20250801 0 1636.3 1673.9 1602 1620.8 18706 1620.8 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20250801 0 38 38 36 36.16 25648 36.16 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20250801 0 803 804 750 751.9 24692 751.9 down down correct
ARSHIYA.NSE Arshiya Limited 20250801 0 3.05 3.05 3.05 3.05 0 3.05
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20250801 0 54 56 53.05 55.55 22799 55.55 up up correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20250801 0 239.05 252 237.06 244.92 140287 244.92 up down incorrect
ARVEE.NSE Arvee Laboratories (India) Ltd. 20250801 0 173.07 174 169 169 867 169 down up incorrect
ARVIND.NSE Arvind Limited 20250801 0 316.05 319 309.2 315.55 468087 315.55 down up incorrect
ARVINDFASN.NSE Arvind Fashions Limited 20250801 0 554 564.3 548 560.15 446120 558.425 up down incorrect
ARVSMART.NSE Arvind SmartSpaces Limited 20250801 0 621.85 629.9 603 604.9 71841 604.9 down up incorrect
ASAHIINDIA.NSE Asahi India Glass Limited 20250801 0 840.5 848.8 810 812.95 87435 812.95 down up incorrect
ASAHISONG.NSE Asahi Songwon Colors Limited 20250801 0 352 367.2 352 352 33793 352
ASAL.NSE Automotive Stampings and Assemblies Limited 20250801 0 490 497.4 477.5 481 32442 481 down up incorrect
ASALCBR.NSE Associated Alcohols & Breweries Limited 20250801 0 1042 1049.9 997 1002.7 83192 1002.7 down up incorrect
ASHAPURMIN.NSE Ashapura Minechem Limited 20250801 0 553.9 553.9 523.75 528.85 331396 528.85 down up incorrect
ASHIANA.NSE Ashiana Housing Limited 20250801 0 316 328.4 315.45 323.05 36605 323.05 up up correct
ASHIMASYN.NSE Ashima Limited 20250801 0 25.75 26.74 25 25.11 59651 25.11 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20250801 0 202 202.03 196.5 197.48 436120 197.48 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20250801 0 121.05 121.25 117.72 120.35 13653423 120.35 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20250801 0 329.8 349.7 316.4 320.6 10684 320.6 down down correct
ASIANPAINT.NSE Asian Paints Limited 20250801 0 2378 2472 2378 2431 2225293 2431 up up correct
ASIANTILES.NSE Asian Granito India Limited 20250801 0 58.5 59.78 57.02 58.39 228712 58.39 down up incorrect
ASPINWALL.NSE Aspinwall and Company Limited 20250801 0 285.85 294.8 285.05 293.25 5025 293.25 up down incorrect
ASTEC.NSE Astec LifeSciences Limited 20250801 0 902 916 872.6 879.5 26786 879.5 down up incorrect
ASTERDM.NSE Aster DM Healthcare Limited 20250801 0 608.75 609.95 592.2 595.4 559309 595.4 down up incorrect
ASTRAL.NSE Astral Limited 20250801 0 1399.2 1435 1396.2 1401 799571 1398.5628 up down incorrect
ASTRAMICRO.NSE Astra Microwave Products Limited 20250801 0 958.6 979.3 936.2 944.9 164442 944.9 down up incorrect
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20250801 0 9175 9221 8840 8893.5 16512 8893.5 down up incorrect
ASTRON.NSE Astron Paper & Board Mill Limited 20250801 0 15.37 15.37 14.5 14.58 11623 14.58 down up incorrect
ATGL.NSE Adani Total Gas Limited 20250801 0 617 617 592.7 595.4 827372 595.4 down down correct
ATUL.NSE Atul Ltd 20250801 0 6640 6673 6473 6491.5 56753 6491.5 down down correct
ATULAUTO.NSE Atul Auto Limited 20250801 0 440.5 459 440.5 443.3 91164 443.3 up up correct
AUBANK.NSE AU Small Finance Bank Limited 20250801 0 741.5 751.45 739.05 741.05 2251668 741.05 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20250801 0 1367.5 1390 1342.6 1362.1 116856 1362.1 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20250801 0 1142 1144 1075.3 1080.9 2025491 1076.8596 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20250801 0 101.96 106.9 100 100.55 2849 100.55 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20250801 0 1880 1931.8 1830 1846.4 15657 1816.4849 down down correct
AUTOIND.NSE Autoline Industries Limited 20250801 0 74.62 75.05 71.81 72.31 37214 72.31 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20250801 0 451.05 469.8 451.05 462.1 40498 462.1 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20250801 0 678.1 682.8 657.25 666.95 334506 657.9574 down down correct
AVTNPL.NSE AVT Natural Products Limited 20250801 0 74.71 78 74.71 75.87 136616 75.4534 up up correct
AWHCL.NSE Antony Waste Handling Cell Limited 20250801 0 613.6 613.6 596.75 602.55 51874 602.55 down down correct
AXISBANK.NSE Axis Bank Limited 20250801 0 1065 1070.9 1060 1062.4 5545447 1062.4 down down correct
AXISBNKETF.NSE Axis Amc Ltd. 20250801 0 574.57 576.79 571.64 571.67 138 571.67 down down correct
AXISBPSETF.NSE Axis AMC Ltd. 20250801 0 12.84 12.9 12.77 12.8 25965 12.8 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20250801 0 1337.7 1337.7 1272.5 1280.7 51275 1280.7 down down correct
AXISGOLD.NSE Axis Mutual Fund 20250801 0 82.69 82.69 82.01 82.46 171739 82.46 down down correct
AXISHCETF.NSE Axis AMC Ltd. 20250801 0 151.31 151.31 147.2 147.26 8679 147.26 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20250801 0 271.58 272.27 268.59 269.24 7560 269.24 down down correct
AXISTECETF.NSE Axis Mutual Fund 20250801 0 382.77 382.77 375.4 376.03 3373 376.03 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20250801 0 209.28 209.51 202 204.04 13283 204.04 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20250801 0 87.7 87.7 84.7 85.63 1374 85.63 down down correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20250801 0 7 7 6.8 6.84 62763 6.84 down down correct
BAJAJ.NSE AUTO 20250801 0 8008 8091 7951.5 8055 329818 8055 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20250801 0 224.4 228.5 222.85 224.68 379046 224.68 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20250801 0 621.4 628 607.6 611.5 21388 611.5 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20250801 0 1945 1977.9 1911.2 1916.3 836974 1916.3 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20250801 0 23.2 23.48 22.9 22.98 3791091 22.98 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20250801 0 13975 14034 13781 13800 21385 13800 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20250801 0 884.8 895.85 873 875.6 5300299 875.6 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20250801 0 92.98 95.74 91.5 94.02 109158 94.02 up up correct
BALAMINES.NSE Balaji Amines Limited 20250801 0 1768.4 1788.8 1668 1691.5 74807 1691.5 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20250801 0 47.4 48.35 47.1 47.36 101164 47.36 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20250801 0 20.62 20.9 20.38 20.54 5168 20.54 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20250801 0 2698.1 2698.1 2556 2575.8 370249 2575.8 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20250801 0 257.58 257.58 257.58 257.58 0 257.58
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20250801 0 209.06 212.59 207.83 208.15 160487 208.15 down up incorrect
BALPHARMA.NSE Bal Pharma Limited 20250801 0 97.8 102.99 96.5 96.68 18730 96.68 down up incorrect
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20250801 0 589 591.85 559.05 562 153810 562 down up incorrect
BANARBEADS.NSE Banaras Beads Limited 20250801 0 119.95 119.95 114.15 114.95 5703 114.95 down up incorrect
BANARISUG.NSE Bannari Amman Sugars Limited 20250801 0 3798 3871.4 3750 3801.2 618 3788.5731 up down incorrect
BANCOINDIA.NSE Banco Products (India) Limited 20250801 0 594 595.8 573.2 574.35 143533 574.35 down up incorrect
BANDHANBNK.NSE Bandhan Bank Limited 20250801 0 168 168.58 163 163.42 3579216 161.9406 down up incorrect
BANG.NSE Bang Overseas Limited 20250801 0 52.99 53.98 52.44 52.71 3471 52.71 down up incorrect
BANKA.NSE Banka BioLoo Limited 20250801 0 81.4 85.69 80.01 82.29 10062 82.29 up down incorrect
BANKBARODA.NSE Bank of Baroda 20250801 0 237.74 238.61 234.55 235.13 4770791 235.13 down down correct
BANKBEES.NSE Nippon Mutual Funds 20250801 0 572.01 578.98 572.01 573.73 619162 573.73 up up correct
BANKINDIA.NSE Bank of India Limited 20250801 0 111.38 111.61 108.81 109.29 6982193 109.29 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20250801 0 145.21 145.21 138.1 140 14663 140 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20250801 0 280.55 282.5 270.05 272.05 229785 272.05 down down correct
BASF.NSE BASF India Limited 20250801 0 5000 5014 4806 4825.8 17201 4825.8 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20250801 0 31 31 29.91 30 52578 30 down down correct
BATAINDIA.NSE Bata India Limited 20250801 0 1191.2 1195.1 1185 1186.2 36952 1186.2 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20250801 0 6405 6429 6110.5 6254.5 29477 6218.1306 down down correct
BBL.NSE Bharat Bijlee Limited 20250801 0 2961 2973 2890 2912 30580 2912 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20250801 0 1890 1945.1 1890 1901.6 37820 1901.6 up up correct
BCLIND.NSE BCL Industries Limited 20250801 0 43.98 44.5 43.2 43.87 652493 43.87 down down correct
BDL.NSE Bharat Dynamics Limited 20250801 0 1615 1616 1556.1 1565.2 852808 1565.2 down down correct
BEARDSELL.NSE Beardsell Limited 20250801 0 33.6 34.34 31.9 32.09 42803 32.09 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20250801 0 1511.2 1521 1450 1461.3 33453 1461.3 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20250801 0 143.3 143.5 138 139.05 11609 139.05 down down correct
BEL.NSE Bharat Electronics Limited 20250801 0 383.1 383.5 376.2 377.2 8702605 376.327 down down correct
BEML.NSE BEML Limited 20250801 0 3957 3984 3800.5 3844.9 250980 3844.9 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20250801 0 116.35 117.5 113.74 115.51 864565 114.45 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20250801 0 562 582 561.5 569.75 945316 565.9646 up up correct
BESTAGRO.NSE Best Agrolife Limited 20250801 0 488 524 487 512.35 430957 512.35 up up correct
BETA.NSE SM 20250801 0 1728.7 1740 1697.05 1730 4410 1730 up up correct
BFINVEST.NSE BF Investment Limited 20250801 0 482 484.4 472.3 474.9 12991 474.9 down down correct
BFUTILITIE.NSE BF Utilities Limited 20250801 0 752.9 758.5 718 722.05 44196 722.05 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20250801 0 2.96 2.96 2.96 2.96 0 2.96
BGRENERGY.NSE BGR Energy Systems Limited 20250801 0 98.2 99.79 96.15 96.81 41738 96.81 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20250801 0 201.8 206.09 198 200.69 51489 200.69 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20250801 0 92.05 96.9 91 92.24 28322 92.24 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20250801 0 5.48 5.48 5.01 5.14 238995 5.1198 down down correct
BHARATFORG.NSE Bharat Forge Limited 20250801 0 1168 1168 1141.9 1146.1 580962 1146.1 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20250801 0 93.4 93.4 92.02 92.27 20827 92.27 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20250801 0 11117 11169 10620 10682 2897 10682 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20250801 0 186.83 190.12 177.22 178.37 163717 178.37 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20250801 0 1914 1919.7 1878 1884.4 5192594 1884.4 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20250801 0 238.45 238.45 231.1 231.6 4328861 231.6 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20250801 0 58.35 59.74 58 58.18 45022 58.18 down down correct
BIL.NSE Bhartiya International Ltd. 20250801 0 979 979 899.45 902.75 11535 902.75 down down correct
BIOCON.NSE Biocon Limited 20250801 0 391.5 392.85 381.8 383.1 3141290 383.1 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20250801 0 44.2 44.8 43.07 43.68 10221 43.68 down down correct
BIRET.NSE RR 20250801 0 314.98 318.77 314.69 317.99 116342 317.99 up up correct
BIRLACABLE.NSE Birla Cable Limited 20250801 0 165.28 169.8 165.1 165.91 7259 165.91 up up correct
BIRLACORPN.NSE Birla Corporation Limited 20250801 0 1365 1366 1310 1318.7 175268 1318.7 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20250801 0 169 174.85 169 171.8 58600 171.8 up up correct
BLBLIMITED.NSE BLB Limited 20250801 0 15.11 15.79 15.09 15.25 102625 15.25 up up correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20250801 0 175.2 178.8 172.65 173.73 697113 173.73 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20250801 0 79.9 79.99 74.15 75.09 1053955 75.09 down down correct
BLS.NSE BLS International Services Limited 20250801 0 380 386.9 377 379.65 3940732 379.65 down down correct
BLUECHIP.NSE Blue Chip India Limited 20250801 0 4.8 4.8 4.8 4.8 0 4.8
BLUEDART.NSE Blue Dart Express Limited 20250801 0 5999.5 6028 5870 5888 21133 5862.5944 down down correct
BLUESTARCO.NSE Blue Star Limited 20250801 0 1739.6 1746.2 1687 1697 150047 1697 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20250801 0 73.75 74.99 71.15 71.71 309012 71.71 down down correct
BOROLTD.NSE Borosil Limited 20250801 0 330.1 331.5 322 323.1 38706 323.1 down down correct
BORORENEW.NSE Borosil Renewables Limited 20250801 0 613 627.6 608.15 616.25 436200 616.25 up up correct
BOSCHLTD.NSE Bosch Limited 20250801 0 40375 40730 40105 40390 59925 40390 up up correct
BPCL.NSE Bharat Petroleum Corporation Limited 20250801 0 329 329.3 316.55 317.85 4105518 317.85 down down correct
BPL.NSE BPL Limited 20250801 0 83 83 78.63 79.69 36556 79.69 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20250801 0 1004 1014.4 977.6 982.7 216706 980.1782 down down correct
BRITANNIA.NSE Britannia Industries Limited 20250801 0 5799.5 5899 5776.5 5798 244870 5798 down down correct
BRNL.NSE Bharat Road Network Limited 20250801 0 20.71 20.98 20.4 20.55 36080 20.55 down down correct
BROOKS.NSE Brooks Laboratories Limited 20250801 0 157.04 157.04 156 157.04 23201 157.04
BSE.NSE BSE Limited 20250801 0 2429.3 2470 2383.5 2411.3 3124608 2411.3 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20250801 0 139 139 135 135.43 7282 135.43 down down correct
BSL.NSE BSL Limited 20250801 0 152 155 152 152 1444 151.2345
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20250801 0 86.62 88 86.43 86.84 118575 86.84 up up correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20250801 0 29.1 29.1 28.37 28.51 303733 28.51 down down correct
BSOFT.NSE Birlasoft Limited 20250801 0 391.5 404.55 391.5 399.7 1715256 399.7 up up correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20250801 0 715.3 727.1 712.1 716.95 9442 716.95 up up correct
BVCL.NSE Barak Valley Cements Limited 20250801 0 42.05 44.99 39.15 40.82 79430 40.82 down down correct
BYKE.NSE The Byke Hospitality Limited 20250801 0 76.5 78 74 75.78 11277 75.78 down down correct
CALSOFT.NSE California Software Company Limited 20250801 0 14.57 14.99 14.2 14.23 16992 14.23 down up incorrect
CAMLINFINE.NSE Camlin Fine Sciences Limited 20250801 0 280.8 280.8 257 271.2 782221 271.2 down up incorrect
CAMS.NSE Computer Age Management Services Limited 20250801 0 3737 3748.8 3636.1 3644.4 557332 3633.9026 down up incorrect
CANBK.NSE Canara Bank 20250801 0 107.25 107.4 105.75 105.89 13286442 105.89 down up incorrect
CANFINHOME.NSE Can Fin Homes Limited 20250801 0 751.95 756.45 737.05 740.05 191651 740.05 down up incorrect
CANTABIL.NSE Cantabil Retail India Limited 20250801 0 267.7 267.7 259 261.45 86166 261.45 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20250801 0 306.65 308 297.3 299.6 154348 299.6 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20250801 0 2066.3 2091 1977 1988.1 83588 1988.1 down down correct
CAPTRUST.NSE Capital Trust Limited 20250801 0 62.4 62.4 60 60.52 5414 60.52 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20250801 0 926 947 924 925.95 121391 925.95 down down correct
CARERATING.NSE CARE Ratings Limited 20250801 0 1685 1718.5 1658.5 1666.7 32832 1666.7 down down correct
CARTRADE.NSE CarTrade Tech Limited 20250801 0 2188.2 2188.2 2131 2176.4 499890 2176.4 down down correct
CASTROLIND.NSE Castrol India Limited 20250801 0 218.94 223.17 217.3 218.41 1389042 214.8216 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20250801 0 16.83 17 16.16 16.32 231194 16.32 down down correct
CCHHL.NSE Country Club Hospitality & Holidays Limited 20250801 0 18.13 18.13 17.32 17.54 44241 17.54 down down correct
CCL.NSE CCL Products (India) Limited 20250801 0 857.1 905 848 894.1 834157 888.9168 up up correct
CDSL.NSE Central Depository Services (India) Limited 20250801 0 1480 1494 1462.9 1478.8 2222837 1478.8 down down correct
CEATLTD.NSE CEAT Limited 20250801 0 3310 3334 3220 3229.7 55695 3199.5149 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20250801 0 13.23 13.47 12.68 12.86 75859 12.86 down down correct
CENTENKA.NSE Century Enka Limited 20250801 0 518.95 519 482.35 490.9 95117 481.0485 down down correct
CENTEXT.NSE Century Extrusions Limited 20250801 0 23.84 23.84 23 23.13 80973 23.13 down down correct
CENTRALBK.NSE Central Bank of India 20250801 0 36.41 36.46 35.8 35.93 3821663 35.93 down down correct
CENTRUM.NSE Centrum Capital Limited 20250801 0 40 40.9 38.67 38.92 317741 38.92 down down correct
CENTUM.NSE Centum Electronics Limited 20250801 0 2230 2250 2068.8 2103.1 15180 2103.1 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20250801 0 731.5 745 725.2 739.8 31460 739.8 up up correct
CERA.NSE Cera Sanitaryware Limited 20250801 0 6500 6574.5 6406 6434 8175 6434 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20250801 0 8.2 8.2 8.2 8.2 1015 8.2
CESC.NSE CESC Limited 20250801 0 169 169.51 164.69 165.53 4702449 165.53 down down correct
CGCL.NSE Capri Global Capital Limited 20250801 0 186.5 190.35 174.9 175.06 11854541 175.06 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20250801 0 662.05 665.9 649.55 652.3 2579602 652.3 down down correct
CHALET.NSE Chalet Hotels Limited 20250801 0 1001.05 1082 863.55 890.35 9118454 890.35 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20250801 0 533 551.55 515.05 521.3 14204888 516.4107 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20250801 0 179.24 183.94 176.05 180 5669 180 up up correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20250801 0 245.88 249.49 230 232.22 207663 232.22 down up incorrect
CHEMFAB.NSE Chemfab Alkalis Limited 20250801 0 795 849 716 719.5 98701 719.5 down up incorrect
CHEMPLASTS.NSE Chemplast Sanmar Limited 20250801 0 416.85 423.7 416.85 418.5 29737 418.5 up down incorrect
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20250801 0 680.7 682 652.8 656.5 843509 656.5 down up incorrect
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20250801 0 1442.5 1481.9 1404 1420.5 4717925 1420.5 down up incorrect
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20250801 0 1887.7 1904.9 1820 1828 140674 1828 down up incorrect
CIGNITITEC.NSE Cigniti Technologies Limited 20250801 0 1656.7 1656.7 1605.2 1608.9 53975 1608.9 down up incorrect
CINELINE.NSE Cineline India Limited 20250801 0 97.8 97.8 91.92 91.96 32995 91.96 down down correct
CINEVISTA.NSE Cinevista Limited 20250801 0 18.45 18.77 17.6 17.98 11757 17.98 down down correct
CIPLA.NSE Cipla Limited 20250801 0 1544 1549.7 1494 1505 2109707 1505 down down correct
CLEAN.NSE Clean Science and Technology Limited 20250801 0 1223 1235 1202.4 1207.2 73171 1207.2 down down correct
CLEDUCATE.NSE CL Educate Limited 20250801 0 90.34 92.6 88 89.16 34753 89.16 down down correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20250801 0 317 320.8 308.6 311.65 48749 311.65 down up incorrect
CMICABLES.NSE CMI Limited 20250801 0 3.3 3.3 3.3 3.3 0 3.3
COALINDIA.NSE Coal India Limited 20250801 0 375 381.15 370.7 372.5 13769152 362.187 down up incorrect
COCHINSHIP.NSE Cochin Shipyard Limited 20250801 0 1767 1772.9 1710 1718.7 622282 1718.7 down up incorrect
COFFEEDAY.NSE Coffee Day Enterprises Limited 20250801 0 36.6 36.6 35.1 35.32 1456275 35.32 down up incorrect
COFORGE.NSE Coforge Limited 20250801 0 1744.8 1746.5 1700.4 1707 1167544 1707 down up incorrect
COLPAL.NSE Colgate 20250801 0 2248 2286.5 2240.7 2258 605397 2258 up down incorrect
COMPINFO.NSE Compuage Infocom Limited 20250801 0 2.81 2.81 2.81 2.81 0 2.81
COMPUSOFT.NSE Compucom Software Limited 20250801 0 20.58 21.2 19.3 20.25 105264 20.25 down up incorrect
CONCOR.NSE Container Corporation of India Limited 20250801 0 578.15 581.95 570.6 573 1111636 571.3072 down up incorrect
CONFIPET.NSE Confidence Petroleum India Limited 20250801 0 51.82 52.64 50.46 50.8 524888 50.8 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20250801 0 195 199.56 194.41 196.05 3581 196.05 up up correct
CONTROLPR.NSE Control Print Limited 20250801 0 758.95 772.75 737.95 747.1 21560 747.1 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20250801 0 45.9 45.9 44.1 44.6 30072 44.6 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20250801 0 189.95 195.3 187.2 188.88 56414 188.88 down down correct
COROMANDEL.NSE Coromandel International Limited 20250801 0 2673 2688.3 2577.3 2590.4 366913 2590.4 down down correct
COUNCODOS.NSE Country Condo's Limited 20250801 0 6.85 6.85 6.64 6.79 34174 6.79 down down correct
CPSEETF.NSE Nippon Mutual Funds 20250801 0 91 91 89.5 89.66 668258 89.66 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20250801 0 6674 6675 6417 6465 55890 6465 down down correct
CREATIVE.NSE Creative Newtech Limited 20250801 0 661.75 661.75 624 631 15681 631 down down correct
CREATIVEYE.NSE Creative Eye Limited 20250801 0 7.28 7.29 7.12 7.28 11470 7.28
CREDITACC.NSE CreditAccess Grameen Limited 20250801 0 1248 1275.9 1240 1246.3 166931 1246.3 down down correct
CREST.NSE Crest Ventures Limited 20250801 0 370 373.95 363.65 366.55 3942 366.55 down down correct
CRISIL.NSE CRISIL Limited 20250801 0 5304 5382 5192 5216 41113 5216 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20250801 0 322.6 324.95 320.45 321.2 1483613 321.2 down down correct
CSBBANK.NSE CSB Bank Limited 20250801 0 425.95 427.9 416.35 419.1 116647 419.1 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20250801 0 41 44.7 41 42.32 5454 42.32 up up correct
CUB.NSE City Union Bank Limited 20250801 0 216.4 224.5 211.27 213.87 7723901 213.87 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20250801 0 89 91.7 85.55 87.1 18141 87.1 down down correct
CUMMINSIND.NSE Cummins India Limited 20250801 0 3559.9 3617.2 3539.5 3568.7 459708 3568.7 up up correct
CUPID.NSE Cupid Limited 20250801 0 152 162.79 150.48 158.21 9955958 158.21 up up correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20250801 0 18.51 18.68 17.8 17.8 80391 17.8 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20250801 0 150.49 152.67 150 150.31 25870 150.31 down down correct
CYIENT.NSE Cyient Limited 20250801 0 1205.6 1227 1178.1 1184.9 627523 1184.9 down down correct
DABUR.NSE Dabur India Limited 20250801 0 533 547.7 531.9 534.35 8042006 534.35 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20250801 0 2239 2240.2 2185.8 2204.4 159022 2204.4 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20250801 0 368.5 374.9 368.3 370.95 39812 370.95 up up correct
DAMODARIND.NSE Damodar Industries Limited 20250801 0 36 38.45 35.1 36.24 9272 36.24 up up correct
DANGEE.NSE Dangee Dums Limited 20250801 0 4.5 4.68 4.4 4.49 26303 4.49 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20250801 0 977.15 1045.5 975 1004.45 944683 1004.45 up up correct
DBCORP.NSE D. B. Corp Limited 20250801 0 270 275.9 265.05 266.2 67000 266.2 down down correct
DBL.NSE Dilip Buildcon Limited 20250801 0 477 490.5 454.8 458.75 291566 458.75 down down correct
DBREALTY.NSE D B Realty Limited 20250801 0 187 188.29 178.79 180.4 779538 180.4 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20250801 0 27.97 30.88 26.6 28.09 1493703 28.09 up up correct
DCAL.NSE Dishman Carbogen Amcis Limited 20250801 0 256.5 256.5 242.4 244.65 63666 244.65 down down correct
DCBBANK.NSE DCB Bank Limited 20250801 0 133.2 137.85 131.25 135.17 2186092 135.17 up up correct
DCM.NSE DCM Limited 20250801 0 104.2 106 101.01 101.63 27498 101.63 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20250801 0 6.31 6.31 6 6.13 3473 6.13 down down correct
DCMNVL.NSE DCM Nouvelle Limited 20250801 0 184 203.8 178.2 187.25 114867 187.25 up up correct
DCMSHRIRAM.NSE DCM Shriram Limited 20250801 0 1437.5 1439.5 1366.9 1374.3 83347 1370.9067 down up incorrect
DCW.NSE DCW Limited 20250801 0 77 80.18 72.2 74.93 2625074 74.93 down up incorrect
DECCANCE.NSE Deccan Cements Limited 20250801 0 1064 1068 1008 1012.5 60211 1012.5 down up incorrect
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20250801 0 1600 1606.6 1552 1558.5 198098 1558.5 down up incorrect
DEEPAKNTR.NSE Deepak Nitrite Limited 20250801 0 1835 1855.8 1812.6 1819.8 101500 1819.8 down up incorrect
DEEPINDS.NSE Deep Industries Limited 20250801 0 475 499 475 481.95 319965 479.3554 up up correct
DELPHIFX.NSE Delphi World Money Limited 20250801 0 210.6 218.5 205.35 213.12 5852 213.12 up up correct
DELTACORP.NSE Delta Corp Limited 20250801 0 85.44 86.31 83.7 83.97 932127 82.7099 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20250801 0 87.99 89.5 86 87.47 4407 87.47 down down correct
DEN.NSE DEN Networks Limited 20250801 0 36.86 39.2 36.86 37.62 1894669 37.62 up up correct
DENORA.NSE De Nora India Limited 20250801 0 891.65 899.55 845 850.9 18607 850.9 down down correct
DEVYANI.NSE Devyani International Limited 20250801 0 163.8 164.24 160.91 161.47 557589 161.47 down down correct
DGCONTENT.NSE Digicontent Limited 20250801 0 37.05 38.9 36.5 37.18 10859 37.18 up up correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20250801 0 139.01 140.91 137.1 138.14 71131 138.14 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20250801 0 26.71 27.2 26.3 26.41 650891 26.41 down down correct
DHANI.NSE Dhani Services Limited 20250801 0 61.7 62.94 58.5 59.48 1629884 59.48 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20250801 0 1923 1975 1621.3 1645.6 944043 1645.6 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20250801 0 8.55 8.55 8.55 8.55 0 8.55
DHUNINV.NSE Dhunseri Investments Limited 20250801 0 1498.9 1498.9 1460 1464.4 721 1461.4131 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20250801 0 974 989.65 957.6 965.15 77403 965.15 down down correct
DICIND.NSE DIC India Limited 20250801 0 617.5 641 600.05 615.75 6442 615.75 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20250801 0 21.86 22.43 20.37 21.78 153515 21.78 down down correct
DISHTV.NSE Dish TV India Limited 20250801 0 5.37 5.52 5.3 5.35 1700702 5.35 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20250801 0 6598 6598 6335.5 6361.5 467222 6361.5 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20250801 0 16869 17149 16787 16848 341381 16848 down down correct
DLF.NSE DLF Limited 20250801 0 782.65 795.8 775 777.4 2572230 777.4 down down correct
DLINKINDIA.NSE D 20250801 0 509.1 522.2 504.1 509.85 140390 509.85 up up correct
DMART.NSE Avenue Supermarts Limited 20250801 0 4267.9 4310 4175 4196 351617 4196 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20250801 0 4.79 4.79 4.31 4.42 144625 4.42 down down correct
DODLA.NSE Dodla Dairy Limited 20250801 0 1275 1311.4 1274.2 1287.3 45584 1287.3 up up correct
DOLLAR.NSE Dollar Industries Limited 20250801 0 380.9 380.95 375.5 379.4 44419 379.4 down down correct
DONEAR.NSE Donear Industries Limited 20250801 0 101.05 102.28 99.1 99.72 24275 99.72 down down correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20250801 0 1669.9 1669.9 1641 1646.4 30036 1646.4 down down correct
DPSCLTD.NSE India Power Corporation Limited 20250801 0 12.88 13 12.68 12.76 130089 12.76 down down correct
DPWIRES.NSE D.P. Wires Limited 20250801 0 216.45 224.5 213.86 220.01 10002 220.01 up up correct
DRCSYSTEMS.NSE DRC Systems India Limited 20250801 0 17.85 18 17.21 17.44 51494 17.44 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20250801 0 668.1 675 656.15 661.05 21371 661.05 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20250801 0 1258 1259 1213.7 1221.4 2525210 1221.4 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20250801 0 990 1009 980 991.4 19232 990.8975 up up correct
DTIL.NSE Dhunseri Tea & Industries Limited 20250801 0 194.09 194.69 188.15 189.46 4228 189.46 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20250801 0 5.74 5.8 5.5 5.62 420016 5.62 down down correct
DVL.NSE Dhunseri Ventures Limited 20250801 0 347.75 350.3 347.5 348.05 12194 348.05 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20250801 0 42.46 42.91 41.5 41.69 343624 41.1737 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20250801 0 6692 6694.5 6363 6416 7260 6416 down down correct
DYNPRO.NSE Dynemic Products Limited 20250801 0 362.7 367.5 343.5 346.1 21454 346.1 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20250801 0 9.82 10.02 9.78 9.82 11559739 9.82
EBBETF0430.NSE Edelweiss Amc Ltd 20250801 0 1536.05 1536.05 1528.41 1532.57 10225 1532.57 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20250801 0 1372.39 1372.39 1369.05 1369.22 3215 1369.22 down down correct
ECLERX.NSE eClerx Services Limited 20250801 0 3815 3943 3750 3790 245463 3789.0534 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20250801 0 102.98 103 98.01 98.82 5067256 98.82 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20250801 0 1.73 1.73 1.73 1.73 0 1.73
EICHERMOT.NSE Eicher Motors Limited 20250801 0 5551 5670 5475 5528 1408773 5528 down down correct
EIDPARRY.NSE E.I.D. 20250801 0 1233.5 1242 1193.3 1204.6 248769 1204.6 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20250801 0 391 399 386.7 391.05 18775 391.05 up up correct
EIHOTEL.NSE EIH Limited 20250801 0 375 384 375 376.35 156659 376.35 up up correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20250801 0 2260.8 2553.4 2244.9 2391 83846 2391 up up correct
EKC.NSE Everest Kanto Cylinder Limited 20250801 0 128.98 130.05 126.05 126.51 186637 125.8358 down down correct
ELECON.NSE Elecon Engineering Company Limited 20250801 0 569.8 574.8 561.35 563.9 192049 563.9 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20250801 0 111 112.13 107.6 108.5 1130963 106.9731 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20250801 0 905.65 949.75 905.65 905.65 84560 905.65
ELGIEQUIP.NSE Elgi Equipments Limited 20250801 0 569.3 571.2 555 557.5 182734 557.5 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20250801 0 52.72 52.72 52.62 52.72 1989 52.72
EMAMILTD.NSE Emami Limited 20250801 0 595 622.5 593.05 619.3 1905573 619.3 up up correct
EMAMIPAP.NSE Emami Paper Mills Limited 20250801 0 96.02 99.79 95.12 95.55 31720 95.55 down up incorrect
EMAMIREAL.NSE Emami Realty Limited 20250801 0 119.5 119.5 117.1 117.8 11943 117.8 down up incorrect
EMBASSY.NSE RR 20250801 0 397.6 397.6 390.5 391.15 298578 391.15 down up incorrect
EMKAY.NSE Emkay Global Financial Services Limited 20250801 0 242 242 232.2 235.41 12218 233.91 down down correct
EMMBI.NSE Emmbi Industries Limited 20250801 0 109.03 111.38 108 109.25 20856 109.25 up up correct
ENDURANCE.NSE Endurance Technologies Limited 20250801 0 2536.8 2545.8 2466.8 2476.6 24753 2476.6 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20250801 0 20.68 21.1 20.32 20.93 44472 20.93 up up correct
ENGINERSIN.NSE Engineers India Limited 20250801 0 213.5 213.55 206.29 206.94 2133327 206.94 down down correct
ENIL.NSE Entertainment Network (India) Limited 20250801 0 148.36 149.99 145.02 145.59 11246 145.59 down down correct
EPL.NSE EPL Limited 20250801 0 222.96 231.39 220.21 225.56 524246 225.56 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20250801 0 59.1 59.48 56.85 57.05 3337107 57.05 down down correct
ERIS.NSE Eris Lifesciences Limited 20250801 0 1808.4 1850 1793.9 1808.4 96925 1808.4
EROSMEDIA.NSE Eros International Media Limited 20250801 0 7.81 7.81 7.81 7.81 0 7.81
ESABINDIA.NSE ESAB India Limited 20250801 0 5328 5380 5228.5 5264.5 2425 5222.0444 down down correct
ESCORTS.NSE Escorts Limited 20250801 0 3380 3423.8 3251.9 3289.5 49562 3289.5 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20250801 0 27.64 27.79 26.01 26.49 37787 26.49 down down correct
ESTER.NSE Ester Industries Limited 20250801 0 115.46 116.8 112 112.75 106896 112.75 down down correct
EVEREADY.NSE Eveready Industries India Limited 20250801 0 428.8 433.4 406.3 410.35 294034 410.35 down down correct
EVERESTIND.NSE Everest Industries Limited 20250801 0 545.5 564.9 531.15 540.9 2902 540.9 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20250801 0 1.22 1.24 1.16 1.2 6725098 1.2 down down correct
EXCELINDUS.NSE Excel Industries Limited 20250801 0 1369.8 1375.8 1321.2 1340.1 37205 1325.3128 down down correct
EXIDEIND.NSE Exide Industries Limited 20250801 0 384.3 384.7 377.45 379.25 2021631 379.25 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20250801 0 1200 1215.7 1154.1 1164.6 10012 1164.6 down down correct
EXXARO.NSE Exxaro Tiles Limited 20250801 0 8.33 8.5 8.12 8.27 98692 8.27 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20250801 0 940.55 963 925.2 933.4 225533 933.4 down down correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20250801 0 892.9 914.85 885.05 892.5 12522 885 down down correct
FCL.NSE Fineotex Chemical Limited 20250801 0 261.35 264.95 252.55 255.2 182395 255.2 down down correct
FCONSUMER.NSE Future Consumer Limited 20250801 0 0.46 0.46 0.46 0.46 0 0.46
FCSSOFT.NSE FCS Software Solutions Limited 20250801 0 2.54 2.55 2.49 2.49 1694036 2.49 down down correct
FDC.NSE FDC Limited 20250801 0 475.95 480.15 474.7 475 81196 475 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20250801 0 202.68 202.92 194.41 196.06 10948324 194.8803 down down correct
FEL.NSE Future Enterprises Limited 20250801 0 0.59 0.59 0.59 0.59 104992 0.59
FELDVR.NSE Future Enterprises Limited 20250801 0 3.51 3.64 3.4 3.62 4663 3.62 up up correct
FIEMIND.NSE Fiem Industries Limited 20250801 0 1906.3 1939 1905.6 1913.7 24112 1913.7 up up correct
FILATEX.NSE Filatex India Limited 20250801 0 55.5 56.35 54.86 55.36 1656530 55.36 down down correct
FINCABLES.NSE Finolex Cables Limited 20250801 0 889.7 897.15 875 878 91044 878 down up incorrect
FINEORG.NSE Fine Organic Industries Limited 20250801 0 5278 5360 5191 5243 14465 5243 down up incorrect
FINPIPE.NSE Finolex Industries Limited 20250801 0 205 207.69 200 201 555348 201 down up incorrect
FLEXITUFF.NSE Flexituff Ventures International Limited 20250801 0 32.99 32.99 30.04 30.04 14516 30.04 down up incorrect
FLFL.NSE Future Lifestyle Fashions Limited 20250801 0 1.83 1.83 1.83 1.83 0 1.83
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20250801 0 3576.1 3585.6 3480 3495.5 44988 3495.5 down up incorrect
FMGOETZE.NSE Federal 20250801 0 569.25 594.2 556.5 559.55 68951 559.55 down up incorrect
FMNL.NSE Future Market Networks Limited 20250801 0 13.24 13.9 12.82 13.9 21997 13.9 up down incorrect
FORCEMOT.NSE Force Motors Limited 20250801 0 17010 17199 16509 16709 69846 16709 down up incorrect
FORTIS.NSE Fortis Healthcare Limited 20250801 0 859.8 867.35 849.75 859.25 1774519 859.25 down down correct
FOSECOIND.NSE Foseco India Limited 20250801 0 5430 5460 5256.5 5355 6110 5355 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20250801 0 2.48 2.48 2.48 2.48 0 2.48
FSL.NSE Firstsource Solutions Limited 20250801 0 341.9 342.4 331.55 339 1628915 339 down down correct
GABRIEL.NSE Gabriel India Limited 20250801 0 1031 1044 995.4 1002.4 279612 1002.4 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20250801 0 110.26 112 109.11 110.29 456435 110.0276 up up correct
GAIL.NSE GAIL (India) Limited 20250801 0 177.67 177.68 173.85 174.39 12964065 173.39 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20250801 0 2665 2701.2 2641 2657.2 21662 2657.2 down down correct
GALLANTT.NSE Gallantt Metal Limited 20250801 0 760 787.9 750 756.9 429263 756.9 down up incorrect
GANDHITUBE.NSE Gandhi Special Tubes Limited 20250801 0 780 785 775.6 779.55 15234 764.55 down up incorrect
GANECOS.NSE Ganesha Ecosphere Limited 20250801 0 1485 1498.9 1472.1 1483.8 62050 1483.8 down up incorrect
GANESHBE.NSE Ganesh Benzoplast Limited 20250801 0 94.15 94.78 92.1 92.52 48935 92.52 down up incorrect
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20250801 0 894 910.2 872 884.4 55278 884.4 down up incorrect
GANGAFORGE.NSE Ganga Forging Limited 20250801 0 3.72 3.75 3.6 3.65 317226 3.65 down up incorrect
GANGESSECU.NSE Ganges Securities Limited 20250801 0 157.65 170.97 154.25 157.95 2423 157.95 up down incorrect
GANGOTRI.NSE Gangotri Textiles Limited 20250801 0 0.62 0.62 0.62 0.62 0 0.62
GARFIBRES.NSE Garware Technical Fibres Limited 20250801 0 899 905.9 885 895.1 32934 895.1 down up incorrect
GAYAHWS.NSE Gayatri Highways Limited 20250801 0 2.09 2.09 2.09 2.09 207446 2.09
GAYAPROJ.NSE Gayatri Projects Limited 20250801 0 9 9.12 8.28 8.83 128183 8.83 down up incorrect
GEECEE.NSE GeeCee Ventures Limited 20250801 0 370.6 376.9 365.65 370.85 4318 370.85 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20250801 0 68 68 66.6 66.83 31893 66.83 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20250801 0 45.99 45.99 42.56 44.81 127768 44.81 down down correct
GENESYS.NSE Genesys International Corporation Limited 20250801 0 599.9 599.9 578 582.5 96208 582.5 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20250801 0 18.5 18.5 18 18.02 62533 18.02 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20250801 0 356.95 370.85 355 363.85 703772 363.85 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20250801 0 72.55 73.73 72.55 73.26 215684 73.26 up up correct
GEPIL.NSE GE Power India Limited 20250801 0 309.85 315 305 307.45 302558 307.45 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20250801 0 928 944.85 913.1 929.25 293566 922.013 up up correct
GFLLIMITED.NSE GFL Limited 20250801 0 61.29 65.75 61.2 61.64 58165 61.64 up up correct
GFSTEELS.NSE Grand Foundry Limited 20250801 0 9.73 9.73 9.73 9.73 0 9.73
GHCL.NSE GHCL Limited 20250801 0 596.8 605.5 580.3 585.9 143620 585.9 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20250801 0 188.9 188.9 186 188.24 102684 188.24 down down correct
GICRE.NSE General Insurance Corporation of India 20250801 0 395.95 396 382 383.8 491653 383.8 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20250801 0 148.2 151.9 143.5 145.31 226322 145.31 down down correct
GILLETTE.NSE Gillette India Limited 20250801 0 10802 10916 10474 10712 40476 10712 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20250801 0 48.79 48.99 46.2 46.56 75732 46.56 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20250801 0 202.3 202.3 195 195.46 140953 195.46 down down correct
GKWLIMITED.NSE GKW Limited 20250801 0 1970 1984.8 1742.3 1753.9 8515 1753.9 down down correct
GLAND.NSE Gland Pharma Limited 20250801 0 2060 2062 1951.5 1978.5 167710 1960.2388 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20250801 0 3162.9 3184.3 2890 2936.5 282736 2936.5 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20250801 0 2133 2133 2053.7 2083.1 1484724 2083.1 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20250801 0 6.67 6.8 6.21 6.21 969 6.21 down down correct
GLOBAL.NSE Global Education Limited 20250801 0 65.19 66.86 63.71 64 49847 64 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20250801 0 224.86 227.55 215 220.47 9272 220.47 down down correct
GLOBE.NSE Globe Textiles (India) Limited 20250801 0 2.28 2.29 2.2 2.23 702653 2.23 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20250801 0 1277 1297 1243.4 1255.6 152752 1252.619 down down correct
GMBREW.NSE G.M. Breweries Limited 20250801 0 684.05 700.7 670 678.75 35063 678.75 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20250801 0 394.35 397 379.7 381.5 1588148 381.5 down up incorrect
GMMPFAUDLR.NSE GMM Pfaudler Limited 20250801 0 1403 1418 1362.9 1402.2 121847 1402.2 down up incorrect
GNA.NSE G N A Axles Limited 20250801 0 305.15 312.15 303.05 305.3 62365 305.3 up down incorrect
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20250801 0 540.8 553.85 533.05 535.05 380095 535.05 down up incorrect
GOACARBON.NSE Goa Carbon Limited 20250801 0 484 490.3 469 473.25 25919 473.25 down up incorrect
GOCLCORP.NSE GOCL Corporation Limited 20250801 0 360.5 360.5 348.1 350.2 61137 350.2 down up incorrect
GODFRYPHLP.NSE Godfrey Phillips India Limited 20250801 0 9130 9268 8750 8777 159269 8729.7229 down up incorrect
GODHA.NSE Godha Cabcon & Insulation Limited 20250801 0 0.61 0.62 0.59 0.6 2320681 0.6 down up incorrect
GODREJAGRO.NSE Godrej Agrovet Limited 20250801 0 847.7 867.15 809.25 814 452626 814 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20250801 0 1270 1290 1257.1 1266.5 1565728 1266.5 down down correct
GODREJIND.NSE Godrej Industries Limited 20250801 0 1147.4 1147.4 1106.2 1114.8 40474 1114.8 down down correct
GODREJPROP.NSE Godrej Properties Limited 20250801 0 2105 2123 2042 2050.6 1209172 2050.6 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20250801 0 0.84 0.86 0.81 0.81 39022 0.81 down down correct
GOKEX.NSE Gokaldas Exports Limited 20250801 0 847.45 859.95 803.6 813.4 584869 813.4 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20250801 0 42.81 43.11 41.3 41.63 40500 41.63 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20250801 0 308.35 311.4 300.9 304.45 117368 304.45 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20250801 0 84.67 84.67 81.05 81.85 21880995 81.85 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20250801 0 34.56 36 34.56 36 444 36 up up correct
GOLDIAM.NSE Goldiam International Limited 20250801 0 341.05 341.85 330 331.45 234626 331.45 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20250801 0 85.35 85.35 82.5 82.75 195331 82.75 down up incorrect
GOLDTECH.NSE Goldstone Technologies Limited 20250801 0 76.01 78.2 72 74.9 171335 74.9 down up incorrect
GOODLUCK.NSE Goodluck India Limited 20250801 0 1100 1109.8 1073 1075.8 201182 1075.8 down up incorrect
GPIL.NSE Godawari Power & Ispat Limited 20250801 0 194 194.09 188 188.27 687623 187.3457 down up incorrect
GPPL.NSE Gujarat Pipavav Port Limited 20250801 0 158.23 163.5 158.1 159.74 1731678 159.74 up down incorrect
GPTINFRA.NSE GPT Infraprojects Limited 20250801 0 128.62 131 126.5 127.24 95921 126.214 down up incorrect
GRANULES.NSE Granules India Limited 20250801 0 475.95 477 450.45 451.75 1307539 451.75 down up incorrect
GRAPHITE.NSE Graphite India Limited 20250801 0 574 581.45 518.3 527.25 2821921 527.25 down up incorrect
GRASIM.NSE Grasim Industries Limited 20250801 0 2748 2766.5 2716 2722.2 329586 2712.333 down up incorrect
GRAVITA.NSE Gravita India Limited 20250801 0 1885 1887.4 1784.1 1790.3 323033 1790.3 down up incorrect
GREAVESCOT.NSE Greaves Cotton Limited 20250801 0 227.44 231 217 218.18 6387490 218.18 down up incorrect
GREENLAM.NSE Greenlam Industries Limited 20250801 0 238 238.75 227 229.66 30236 229.66 down up incorrect
GREENPANEL.NSE Greenpanel Industries Limited 20250801 0 294.8 297.85 277.55 280.4 175021 280.4 down up incorrect
GREENPLY.NSE Greenply Industries Limited 20250801 0 325.6 332 315 316 155689 315.5 down up incorrect
GREENPOWER.NSE Orient Green Power Company Limited 20250801 0 14.03 14.05 13.7 13.75 2409832 13.75 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20250801 0 1540.4 1558.5 1520 1527.3 16286 1527.3 down down correct
GRINFRA.NSE G R Infraprojects Limited 20250801 0 1219 1238.9 1208 1215 11962 1215 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20250801 0 1071 1103.9 1059.3 1103.9 70 1100.8342 up up correct
GRPLTD.NSE GRP Limited 20250801 0 2355 2551 2250 2278.3 13914 2278.3 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20250801 0 2620 2621.9 2552.1 2580.7 524864 2580.7 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20250801 0 204.8 206.45 199 199.93 1095798 199.93 down down correct
GSPL.NSE Gujarat State Petronet Limited 20250801 0 316.75 317.55 308.25 309.1 230309 309.1 down down correct
GSS.NSE GSS Infotech Limited 20250801 0 30.95 31.5 30.11 30.47 87948 30.47 down down correct
GTL.NSE GTL Limited 20250801 0 9.35 9.5 9.26 9.35 239161 9.35
GTLINFRA.NSE GTL Infrastructure Limited 20250801 0 1.54 1.58 1.52 1.52 80351114 1.52 down down correct
GTPL.NSE GTPL Hathway Limited 20250801 0 119.8 125 118.75 122.79 118741 122.79 up up correct
GUFICBIO.NSE Gufic Biosciences Limited 20250801 0 399.4 400 382.4 384.65 59308 384.65 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20250801 0 585.8 590.7 572.2 573.25 41750 573.25 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20250801 0 498.8 503 479 481.8 32002 481.8 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20250801 0 445 452.35 425.2 427.55 398711 427.55 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20250801 0 39.2 39.6 38.02 38.71 1897 38.71 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20250801 0 1207.6 1212.4 1168 1171.7 44672 1171.7 down down correct
GULFPETRO.NSE GP Petroleums Limited 20250801 0 41.42 42.64 41.25 41.39 47533 41.39 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20250801 0 169.4 170.02 164 165.31 45695 165.31 down down correct
HAL.NSE Hindustan Aeronautics Limited 20250801 0 4533.9 4540.9 4428 4438.7 649120 4423.7997 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20250801 0 605 614.65 600.85 602.85 177830 602.85 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20250801 0 210.51 213 202.98 205.08 24487 205.08 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20250801 0 14.9 15.44 14.85 15.1 4689861 15.1 up up correct
HATSUN.NSE Hatsun Agro Product Limited 20250801 0 915.8 934.6 884 902.55 51918 902.55 down down correct
HAVELLS.NSE Havells India Limited 20250801 0 1500.6 1501.4 1476 1482.6 721140 1482.6 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20250801 0 2.22 2.22 2.01 2.12 29947 2.12 down down correct
HBSL.NSE HB Stockholdings Limited 20250801 0 79.44 80.6 77.6 78.1 4754 78.1 down down correct
HCC.NSE Hindustan Construction Company Limited 20250801 0 26 26.39 25.51 25.85 4445380 25.85 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20250801 0 622.05 637.65 603.1 612.05 415547 612.05 down down correct
HCL.NSE INSYS 20250801 0 15.2 15.28 14.45 14.88 113522 14.88 down down correct
HCLTECH.NSE HCL Technologies Limited 20250801 0 1465 1466.9 1450 1450.2 2152783 1450.2 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20250801 0 5644 5678 5586 5615 279558 5615 down down correct
HDFCBANK.NSE HDFC Bank Limited 20250801 0 2014 2028.3 2009.3 2016.9 5658629 2016.9 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20250801 0 752.55 756.35 740.1 741.7 1697685 741.7 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20250801 0 68.56 68.56 68.56 68.56 0 68.56
HDFCNIFETF.NSE HDFC Mutual Fund 20250801 0 279 279 269.57 274.47 47946 274.47 down down correct
HDFCSENETF.NSE HDFC Mutual Fund 20250801 0 700.42 700.42 700.42 700.42 0 700.42
HDIL.NSE Housing Development and Infrastructure Limited 20250801 0 2.88 2.88 2.88 2.88 247869 2.88
HEG.NSE HEG Limited 20250801 0 576 583.7 525.3 532.6 6685699 530.7091 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20250801 0 212 216.78 209.1 210.8 197157 210.8 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20250801 0 126.9 127.69 124.67 125.18 195186 125.18 down down correct
HERANBA.NSE Heranba Industries Limited 20250801 0 389.15 393.55 369.05 371.7 56217 371.7 down down correct
HERCULES.NSE Hercules Hoists Limited 20250801 0 176.95 179.99 174.1 175.49 5339 175.49 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20250801 0 479.85 493.45 472 475.55 570876 475.55 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20250801 0 4255.1 4322 4240 4311.6 473918 4311.6 up up correct
HESTERBIO.NSE Hester Biosciences Limited 20250801 0 1945 2338 1820 2193.8 364378 2186.2176 up up correct
HEXATRADEX.NSE Hexa Tradex Limited 20250801 0 182.99 183.3 177.22 180.21 4418 180.21 down down correct
HFCL.NSE HFCL Limited 20250801 0 75.6 76.1 72.94 73.26 7440393 73.26 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20250801 0 1035.1 1043.9 1025 1027.1 39515 1025.0365 down down correct
HGS.NSE Hinduja Global Solutions Limited 20250801 0 574.4 577 567.55 570.7 12441 570.7 down down correct
HIKAL.NSE Hikal Limited 20250801 0 323 330 315 317.25 349476 317.25 down down correct
HILTON.NSE Hilton Metal Forging Limited 20250801 0 59.81 60 58.8 59.05 37802 59.05 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20250801 0 139.74 139.78 131.1 132.68 603253 132.68 down down correct
HINDALCO.NSE Hindalco Industries Limited 20250801 0 680 683.3 670.85 672.45 3475656 672.45 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20250801 0 488.8 495.3 475.2 478.6 6348 478.6 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20250801 0 33.87 34 32.22 33.26 24753 33.26 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20250801 0 243 245.52 235.96 236.96 3520184 236.96 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20250801 0 23.42 24 22.9 23.07 382752 23.07 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20250801 0 15.5 15.5 15.5 15.5 5409 15.5
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20250801 0 166 167.28 162.2 163.14 168536 163.14 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20250801 0 420.9 421 402.1 403.8 3787580 393.5052 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20250801 0 2550 2727.5 2536.9 2553.7 4259653 2553.7 up up correct
HINDZINC.NSE Hindustan Zinc Limited 20250801 0 424 424.8 413.5 415.4 2163538 415.4 down down correct
HIRECT.NSE Hind Rectifiers Limited 20250801 0 1840 1934.2 1822.2 1896.1 240701 1896.1 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20250801 0 209.51 219.35 207.11 213.54 108264 213.54 up up correct
HITECH.NSE Hi 20250801 0 90 90.95 87.83 88.16 658046 88.16 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20250801 0 187.49 187.99 185 186.19 7884 186.19 down down correct
HITECHGEAR.NSE The Hi 20250801 0 729 729 700 707.15 2052 707.15 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20250801 0 444 453.7 434.25 437.25 103793 437.25 down down correct
HLVLTD.NSE HLV Limited 20250801 0 13 13.25 12.91 12.99 470526 12.99 down down correct
HMT.NSE HMT Limited 20250801 0 58.01 58.75 57 57.41 4275 57.41 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20250801 0 90.2 91.99 88.68 88.92 46689 88.92 down down correct
HNDFDS.NSE Hindustan Foods Limited 20250801 0 552.25 563.95 545 550.15 48271 550.15 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20250801 0 430.93 437.32 412.23 413.85 247992 413.85 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20250801 0 1212 1224.7 1170.1 1197.3 641951 1197.3 down down correct
HONAUT.NSE Honeywell Automation India Limited 20250801 0 38700 39235 38505 38725 2734 38725 up up correct
HONDAPOWER.NSE Honda India Power Products Limited 20250801 0 2885 2939 2861 2871.6 4170 2781.488 down down correct
HOVS.NSE HOV Services Limited 20250801 0 54.87 55.5 54.21 54.36 2552 54.36 down down correct
HPL.NSE HPL Electric & Power Limited 20250801 0 572 579.2 565.85 573.2 189329 573.2 up up correct
HSCL.NSE Himadri Speciality Chemical Limited 20250801 0 472.95 474.9 461 462.75 719102 462.75 down down correct
HTMEDIA.NSE HT Media Limited 20250801 0 24.25 24.5 23.1 23.17 280067 23.17 down down correct
HUBTOWN.NSE Hubtown Limited 20250801 0 336.5 344.9 331.1 333.3 1159519 333.3 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20250801 0 211.42 214.68 209.35 210.43 4284803 209.2792 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20250801 0 221.49 223.75 217.52 218.77 117983 218.77 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20250801 0 105.8 106.36 102.1 102.93 2739987 102.93 down down correct
ICDSLTD.NSE ICDS Limited 20250801 0 43 43.39 42 42.44 398 42.44 down down correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20250801 0 810 812 781 783.65 7981 783.65 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20250801 0 38.86 38.86 38.29 38.33 168939 38.33 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20250801 0 27.19 27.31 26.8 26.88 296540 26.88 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20250801 0 108.39 108.39 106.35 106.56 381914 106.56 down down correct
ICICIBANK.NSE ICICI Bank Limited 20250801 0 1480.4 1485.1 1469.8 1471.6 4416771 1460.332 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20250801 0 25.55 25.55 25.55 25.55 0 25.55
ICICIFMCG.NSE ICICIPRAMC 20250801 0 567.11 567.11 567.11 567.11 0 567.11
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20250801 0 1907.7 1931.9 1861.1 1867.3 503165 1867.3 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20250801 0 68.58 68.58 68.58 68.58 0 68.58
ICICILIQ.NSE ICICI Prudential Mutual Fund 20250801 0 999.99 999.99 999.99 999.99 0 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20250801 0 21.61 21.61 21.61 21.61 0 21.61
ICICIM150.NSE ICICI Prudential Amc Ltd. 20250801 0 21.66 21.66 21.66 21.66 0 21.66
ICICINF100.NSE ICICI Prudential Mutual Fund 20250801 0 23.76 23.76 23.76 23.76 0 23.76
ICICINV20.NSE ICICI Prudential Mutual Fund 20250801 0 15.47 15.47 15.47 15.47 0 15.47
ICICINXT50.NSE ICICI Prudential Mutual Fund 20250801 0 73.84 73.84 73.84 73.84 0 73.84
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20250801 0 150.02 150.02 150.02 150.02 0 150.02
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20250801 0 616.2 616.4 599 601.05 597063 601.05 down up incorrect
ICICISENSX.NSE ICICI Prudential Mutual Fund 20250801 0 901.03 901.03 901.03 901.03 0 901.03
ICIL.NSE Indo Count Industries Limited 20250801 0 268.65 274.95 259.6 260.65 180521 258.4165 down up incorrect
ICRA.NSE ICRA Limited 20250801 0 6699 6740.5 6431 6461.5 8930 6461.5 down up incorrect
IDBI.NSE IDBI Bank Limited 20250801 0 92.65 93.15 89.5 90.19 4360784 90.19 down up incorrect
IDEA.NSE Vodafone Idea Limited 20250801 0 6.9 6.9 6.55 6.6 496324832 6.6 down up incorrect
IDFCFIRSTB.NSE IDFC First Bank Limited 20250801 0 68.9 68.95 67.46 67.58 13817940 67.58 down up incorrect
IDFNIFTYET.NSE IDFC Mutual Fund 20250801 0 273.1 273.1 269.47 269.86 321 269.86 down up incorrect
IEX.NSE Indian Energy Exchange Limited 20250801 0 135.44 136.47 131.72 132.14 13337730 132.14 down up incorrect
IFBAGRO.NSE IFB Agro Industries Limited 20250801 0 920 925 873.35 873.35 5486 873.35 down up incorrect
IFBIND.NSE IFB Industries Limited 20250801 0 1317.5 1339 1310.5 1333.3 22591 1333.3 up up correct
IFCI.NSE IFCI Limited 20250801 0 57 58.7 57 57.96 5274216 57.96 up up correct
IFGLEXPOR.NSE IFGL Refractories Limited 20250801 0 233.8 240.79 233.76 238.22 23184 238.22 up up correct
IGARASHI.NSE Igarashi Motors India Limited 20250801 0 573.4 599.8 570.75 581.1 48921 581.1 up up correct
IGL.NSE Indraprastha Gas Limited 20250801 0 205.04 211.41 200.75 201.54 2962044 201.54 down down correct
IGPL.NSE I G Petrochemicals Limited 20250801 0 482.85 488 477.05 481.7 30879 481.7 down down correct
IIFL.NSE IIFL Finance Limited 20250801 0 472.6 472.6 418.1 427.2 7363414 427.2 down down correct
IITL.NSE Industrial Investment Trust Limited 20250801 0 157 159.95 157 158.5 304 158.5 up up correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20250801 0 34.25 35.65 33.65 33.89 12834 33.89 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20250801 0 3.32 3.38 3.21 3.22 42817 3.22 down down correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20250801 0 63.72 64.8 62.84 63.45 454955 63.45 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20250801 0 729 740 720.3 724.1 37035 724.1 down up incorrect
IMPAL.NSE India Motor Parts & Accessories Limited 20250801 0 1059.9 1060 1025.5 1035.3 3627 1035.3 down up incorrect
IMPEXFERRO.NSE Impex Ferro Tech Limited 20250801 0 1.97 2 1.96 2 220 2 up down incorrect
INCREDIBLE.NSE Incredible Industries Limited 20250801 0 40.3 40.3 39.05 39.43 1717 39.43 down up incorrect
INDBANK.NSE Indbank Merchant Banking Services Limited 20250801 0 33.38 33.5 32.4 32.65 15654 32.65 down up incorrect
INDHOTEL.NSE The Indian Hotels Company Limited 20250801 0 741.5 750.15 738.3 741.15 2426975 741.15 down up incorrect
INDIACEM.NSE The India Cements Limited 20250801 0 366.7 370 360 362 255298 362 down up incorrect
INDIAGLYCO.NSE India Glycols Limited 20250801 0 1712.2 1738.9 1658.3 1666.6 175336 833.3 down up incorrect
INDIAMART.NSE IndiaMART InterMESH Limited 20250801 0 2597 2609.5 2581.2 2598.3 61705 2598.3 up down incorrect
INDIANB.NSE Indian Bank 20250801 0 623.7 628.35 611.1 621.2 2873710 621.2 down up incorrect
INDIANCARD.NSE The Indian Card Clothing Company Limited 20250801 0 291.25 295 283.55 290.65 5385 290.65 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20250801 0 411.8 428.5 406.5 408 39500 408 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20250801 0 5870 5913.5 5780.5 5788.5 523408 5778.7345 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20250801 0 1200 1223 1194.4 1204.6 30719 1200.8987 up up correct
INDNIPPON.NSE India Nippon Electricals Limited 20250801 0 769.5 804.35 752.05 783.65 25581 783.65 up up correct
INDOCO.NSE Indoco Remedies Limited 20250801 0 314.8 318.9 306.1 309.35 36824 309.35 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20250801 0 52.85 52.85 49.86 50.37 55758 50.37 down down correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20250801 0 290 292.2 280.1 281.25 495534 281.25 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20250801 0 1662.7 1695.8 1642.2 1670.7 18231 1670.7 up up correct
INDOTHAI.NSE Indo Thai Securities Limited 20250801 0 190.08 199.6 186.1 191.32 171856 191.2164 up up correct
INDOWIND.NSE Indowind Energy Limited 20250801 0 18.18 18.69 17.81 18 105641 18 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20250801 0 469 470.95 452.05 453.6 75232 453.6 down down correct
INDSWFTLAB.NSE Ind 20250801 0 106 110.25 105.8 106.67 163227 106.67 up up correct
INDSWFTLTD.NSE Ind 20250801 0 16.7 17.29 16.4 16.65 55130 16.65 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20250801 0 38.27 38.94 37.35 37.85 34105 37.85 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20250801 0 792.5 798.65 779.7 783.7 4739250 783.7 down down correct
INDUSTOWER.NSE Indus Towers Limited 20250801 0 363.05 364.2 343.85 345.1 6251009 345.1 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20250801 0 15.67 15.84 15.28 15.38 5612997 15.38 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20250801 0 596.8 597.3 538.5 549.1 92612 549.1 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20250801 0 6.61 6.61 6.61 6.61 0 6.61
INFRABEES.NSE Nippon Mutual Funds 20250801 0 937.62 938.58 924.17 926.4 9171 926.4 down down correct
INFY.NSE Infosys Limited 20250801 0 1493.9 1498.7 1465.5 1468.3 8702978 1468.3 down down correct
INGERRAND.NSE Ingersoll 20250801 0 3867 3896.3 3734.1 3773.7 10544 3773.7 down down correct
INOXWIND.NSE Inox Wind Limited 20250801 0 151.98 156 151.15 151.76 8489038 151.76 down down correct
INSECTICID.NSE Insecticides (India) Limited 20250801 0 1086 1098 1028 1035.2 70562 1035.2 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20250801 0 108.7 108.7 106 106 7374 106 down down correct
INTELLECT.NSE Intellect Design Arena Limited 20250801 0 1020 1029.9 978.3 981.9 405300 981.9 down down correct
INTENTECH.NSE Intense Technologies Limited 20250801 0 84 84.78 82.35 83.1 14261 83.1 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20250801 0 1.53 1.54 1.51 1.51 1155215 1.51 down down correct
IOB.NSE Indian Overseas Bank 20250801 0 37.56 37.67 36.56 36.81 2963737 36.81 down down correct
IOC.NSE Indian Oil Corporation Limited 20250801 0 145.33 146.29 140.66 141.25 8981850 138.2867 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20250801 0 103 103.34 99.58 99.81 3047940 99.81 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20250801 0 1484.1 1489.4 1439.3 1450.2 151739 1450.2 down down correct
IPL.NSE India Pesticides Limited 20250801 0 231 233.59 220.05 221.29 510728 220.5653 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20250801 0 45.07 45.49 44.2 44.33 8233290 44.33 down down correct
IRBINVIT.NSE IV 20250801 0 61.08 61.3 60.7 60.95 303834 60.95 down down correct
IRCON.NSE Ircon International Limited 20250801 0 177.94 178.59 174 174.34 1791232 174.34 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20250801 0 725 725 716 719.2 1040532 718.209 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20250801 0 128.34 129.07 126.37 126.89 8796099 126.89 down down correct
IRISDOREME.NSE Iris Clothings Limited 20250801 0 30.6 31.9 30.6 31.35 454768 31.35 up up correct
ISFT.NSE IntraSoft Technologies Limited 20250801 0 104.44 104.69 98 98.62 29412 98.62 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20250801 0 1093.9 1112.1 1080.1 1090.5 26604 1090.5 down down correct
ITC.NSE ITC Limited 20250801 0 412.4 419.35 411.8 416.45 14324065 416.45 up down incorrect
ITDC.NSE India Tourism Development Corporation Limited 20250801 0 583.9 585 566.1 572.8 13374 572.8 down up incorrect
ITDCEM.NSE ITD Cementation India Limited 20250801 0 779.1 847.8 779.1 792.35 2951457 792.35 up down incorrect
ITI.NSE ITI Limited 20250801 0 291.9 293 285 285.85 111402 285.85 down up incorrect
IVC.NSE IL&FS Investment Managers Limited 20250801 0 8.79 8.84 8.6 8.64 228544 8.64 down up incorrect
IVP.NSE IVP Limited 20250801 0 177.11 180.99 171.02 173.99 25890 173.99 down up incorrect
IVZINGOLD.NSE Invesco Mutual Fund 20250801 0 8620.55 8620.55 8533 8567.75 394 8567.75 down up incorrect
IVZINNIFTY.NSE Invesco Mutual Fund 20250801 0 2801.02 2881.42 2784.39 2842.45 161 2842.45 up down incorrect
IZMO.NSE IZMO Limited 20250801 0 368.05 379.4 357.05 360.75 20631 360.75 down up incorrect
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20250801 0 104.22 104.58 101.5 101.95 1914706 99.8821 down up incorrect
JAGRAN.NSE Jagran Prakashan Limited 20250801 0 73 74.5 72.63 73.04 165367 73.04 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20250801 0 286.85 288.5 270 271.05 282572 271.05 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20250801 0 114.96 114.96 109.66 110.7 333632 110.7 down down correct
JAICORPLTD.NSE Jai Corp Limited 20250801 0 109 109.12 106.5 106.97 666158 106.97 down down correct
JAIPURKURT.NSE Nandani Creation Limited 20250801 0 42.6 42.98 42 42.19 5781 42.19 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20250801 0 92.48 93.42 90.25 90.68 439919 90.68 down down correct
JASH.NSE Jash Engineering Limited 20250801 0 579.8 587.9 561.1 569.3 84117 569.3 down down correct
JAYAGROGN.NSE Jayant Agro 20250801 0 248.01 252.43 245 245.91 11978 245.91 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20250801 0 76 88.88 74.5 84.33 1092975 84.33 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20250801 0 52.92 53.75 48.03 48.95 231045152 48.95 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20250801 0 107.3 110.8 106.45 109.45 57824 108.96 up up correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20250801 0 1769.3 1769.3 1731.2 1738.2 376454 1738.2 down up incorrect
JBMA.NSE JBM Auto Limited 20250801 0 639 649.95 621 622 319084 622 down up incorrect
JCHAC.NSE Johnson Controls 20250801 0 1737 1759.9 1737 1740.1 16940 1740.1 up down incorrect
JHS.NSE JHS Svendgaard Laboratories Limited 20250801 0 12.99 12.99 12.21 12.25 131234 12.25 down down correct
JINDALPHOT.NSE Jindal Photo Limited 20250801 0 841.2 884.8 841.2 860.45 618 860.45 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20250801 0 580 580 552.05 556.8 31561 556.8 down down correct
JINDALSAW.NSE Jindal Saw Limited 20250801 0 210.75 212 204.52 205.4 1431024 205.4 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20250801 0 968.1 971 941.55 946.95 1363054 945.0775 down down correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20250801 0 651.65 654.75 614.9 619.2 140426 618.1792 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20250801 0 41.12 41.39 39.15 39.61 1004054 39.61 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20250801 0 29.6 29.64 28.6 28.62 24119 28.62 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20250801 0 51.17 51.72 50 50.23 1314989 50.23 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20250801 0 351.05 357.75 335.85 338.85 22476 338.85 down down correct
JKCEMENT.NSE J.K. Cement Limited 20250801 0 6620 6778 6600 6639.5 88504 6639.5 up up correct
JKIL.NSE J. Kumar Infraprojects Limited 20250801 0 700.5 721 695.15 697.6 254033 697.6 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20250801 0 971.95 990 966.7 973.95 263061 973.95 up up correct
JKPAPER.NSE JK Paper Ltd 20250801 0 351 358.45 348.4 349.55 152125 344.6564 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20250801 0 335.05 340.65 328.6 329.4 262460 329.4 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20250801 0 93.19 93.19 91.01 92.04 9350 90.083 down down correct
JMFINANCIL.NSE JM Financial Limited 20250801 0 157.8 157.89 151.4 151.92 3731425 151.92 down down correct
JOCIL.NSE Jocil Limited 20250801 0 158.25 160.01 155.3 157.37 3959 157.37 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20250801 0 3.15 3.16 3.06 3.15 13862858 3.15
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20250801 0 775 793 756 764.3 2945 764.3 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20250801 0 21 21.15 20.02 20.14 37951209 20.14 down down correct
JSL.NSE Jindal Stainless Limited 20250801 0 694 708.5 682.5 704.3 1295136 702.4844 up up correct
JSWENERGY.NSE JSW Energy Limited 20250801 0 530 533.9 509.4 511.65 12369442 511.65 down down correct
JSWHL.NSE JSW Holdings Limited 20250801 0 18980 19750 18980 19161 1015 19161 up up correct
JSWSTEEL.NSE JSW Steel Limited 20250801 0 1054 1054 1023.6 1027.8 1604653 1027.8 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20250801 0 128.98 130.9 125.33 126.28 144608 125.5818 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20250801 0 651.4 655.35 640.2 641.95 1036003 641.95 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20250801 0 784.1 799 743.15 754.4 742052 754.4 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20250801 0 1180 1194.3 1150.5 1150.5 306004 1150.5 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20250801 0 741.4 741.4 709.58 711.2 287098 711.2 down down correct
JUSTDIAL.NSE Just Dial Limited 20250801 0 842.5 843 818.1 827.6 80840 827.6 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20250801 0 335.95 341.95 330.4 332.35 283045 332.35 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20250801 0 16.77 17.04 16.45 16.53 3794130 16.53 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20250801 0 288.5 302.75 285 290.45 65450 290.45 up up correct
KAJARIACER.NSE Kajaria Ceramics Limited 20250801 0 1180 1217.9 1178 1179 549053 1179 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20250801 0 157 160.25 155.51 156.63 3487 153.6983 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20250801 0 738 738 690.3 698 1186 694.0573 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20250801 0 594 594.45 580.8 582.85 2514506 582.85 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20250801 0 240.1 245.39 237.95 239.15 114814 239.15 down down correct
KAMDHENU.NSE Kamdhenu Limited 20250801 0 29.9 30.32 29.77 29.8 477299 29.8 down down correct
KANANIIND.NSE Kanani Industries Limited 20250801 0 2.02 2.04 1.98 2 124030 2 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20250801 0 90 91.1 89.41 89.55 6272 89.55 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20250801 0 197.01 205.95 196.5 205.06 10630 205.06 up up correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20250801 0 244.3 251.01 243 248 459005 248 up up correct
KAPSTON.NSE Kapston Facilities Management Limited 20250801 0 242 270 242 258.52 51794 258.52 up up correct
KARMAENG.NSE Karma Energy Limited 20250801 0 60.7 62.97 58.55 59.05 2575 59.05 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20250801 0 263.55 264.65 258 258.15 1202004 255.5882 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20250801 0 866.85 886.5 856.2 875.2 3180 875.2 up up correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20250801 0 58.82 58.82 58.82 58.82 107997 58.82
KAYA.NSE Kaya Limited 20250801 0 420 425 420 420 4371 420
KCP.NSE The KCP Limited 20250801 0 201 208.98 201 202.16 240355 202.16 up up correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20250801 0 32.7 33.83 32.45 32.56 98755 32.56 down down correct
KDDL.NSE KDDL Limited 20250801 0 2693.5 2709.9 2605 2619.7 10942 2619.7 down down correct
KEC.NSE KEC International Limited 20250801 0 861.2 862.3 815.2 823.9 533801 823.9 down down correct
KECL.NSE Kirloskar Electric Company Limited 20250801 0 127.55 130.49 121.15 123.21 215909 123.21 down down correct
KEI.NSE KEI Industries Limited 20250801 0 3858 3889.9 3802 3816.3 161240 3816.3 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20250801 0 28.48 29.08 27.8 28.13 2739223 28.13 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20250801 0 1147.8 1147.8 1098 1107.9 125168 1107.9 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20250801 0 5.29 5.5 5.29 5.5 660803 5.5 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20250801 0 260 267.8 254.1 255.6 1238 255.6 down down correct
KHADIM.NSE Khadim India Limited 20250801 0 272.25 281.1 264.65 267.05 41693 267.05 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20250801 0 109.25 109.75 107.55 109.25 123897 109.25
KHAITANLTD.NSE Khaitan (India) Limited 20250801 0 112.7 119.99 112.7 116.9 2627 116.9 up up correct
KHANDSE.NSE Khandwala Securities Limited 20250801 0 24.9 24.9 24 24.24 6216 24.24 down down correct
KICL.NSE Kalyani Investment Company Limited 20250801 0 4765.5 4830 4700 4734.6 1267 4734.6 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20250801 0 445 449.75 441.2 445 2548 445
KIMS.NSE Krishna Institute of Medical Sciences Limited 20250801 0 755.2 763.1 748.35 756.45 284790 756.45 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20250801 0 3517.5 3517.5 3184.9 3207.5 35453 3207.5 down down correct
KIOCL.NSE KIOCL Limited 20250801 0 317.8 374 317.05 362.05 23328878 362.05 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20250801 0 549.85 559.9 543 544.5 135525 544.5 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20250801 0 1972.8 2006.7 1842 1867.1 230518 1867.1 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20250801 0 903 907.2 865.1 872.3 99821 872.3 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20250801 0 4308.8 4323.9 4211.8 4244.2 3115 4231.0588 down down correct
KITEX.NSE Kitex Garments Limited 20250801 0 222.1 226 215.93 215.93 560030 215.93 down up incorrect
KKCL.NSE Kewal Kiran Clothing Limited 20250801 0 557 563.9 550.85 557.1 32240 557.1 up down incorrect
KMSUGAR.NSE K.M. Sugar Mills Limited 20250801 0 26.95 27.09 26.7 26.78 27312 26.78 down up incorrect
KNRCON.NSE KNR Constructions Limited 20250801 0 215.7 215.89 210.1 211.7 731188 211.7 down up incorrect
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20250801 0 113.44 116.93 112 114.9 51837 114.9 up down incorrect
KOLTEPATIL.NSE Kolte 20250801 0 412.8 425 411 412.5 101941 412.5 down up incorrect
KOPRAN.NSE Kopran Limited 20250801 0 160.01 161.79 158.25 159.07 115084 159.07 down up incorrect
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20250801 0 1983 2007 1972.1 1995.9 2672373 1995.9 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20250801 0 33.07 33.58 32.09 32.44 43551 32.44 down up incorrect
KOTHARIPET.NSE Kothari Petrochemicals Limited 20250801 0 159.9 163.7 154.9 155.31 72497 154.3681 down up incorrect
KOTHARIPRO.NSE Kothari Products Limited 20250801 0 79.3 81.63 79.3 80.06 2906 80.06 up down incorrect
KPITTECH.NSE KPIT Technologies Limited 20250801 0 1226.4 1232.2 1202 1206.5 715193 1206.5 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20250801 0 1140 1140.1 1065 1067.2 520379 1067.2 down down correct
KRBL.NSE KRBL Limited 20250801 0 380 385.75 367.65 368.1 425484 368.1 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20250801 0 77 78.79 76.7 76.79 3604 76.79 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20250801 0 4.15 4.22 4.15 4.15 12302 4.15
KRISHANA.NSE Krishana Phoschem Limited 20250801 0 564 567.95 535.05 537.35 186475 537.35 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20250801 0 861.4 870 827.3 832.55 40562 832.55 down down correct
KSB.NSE KSB Limited 20250801 0 835 852 835 842.6 44286 842.6 up up correct
KSCL.NSE Kaveri Seed Company Limited 20250801 0 1108.5 1119.1 1067 1083.8 96813 1083.8 down down correct
KSL.NSE Kalyani Steels Limited 20250801 0 889.05 897.15 860.7 863.15 42818 853.5188 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20250801 0 180.66 180.8 178 178.39 663238 178.39 down down correct
KUANTUM.NSE Kuantum Papers Limited 20250801 0 128.1 132 127.05 127.67 34321 124.4346 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20250801 0 5.8 6.06 5.63 5.84 1891 5.84 up up correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20250801 0 3190 3215.9 3108 3177.2 204246 3177.2 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20250801 0 127 130.97 125.15 126.97 10653 126.97 down down correct
LAOPALA.NSE La Opala RG Limited 20250801 0 276 281 273 273.6 87072 266.1558 down down correct
LASA.NSE Lasa Supergenerics Limited 20250801 0 10.25 10.34 10.13 10.25 8573 10.25
LAURUSLABS.NSE Laurus Labs Limited 20250801 0 874.3 874.95 846 849.35 2233515 849.35 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20250801 0 15099 15144 14955 15004 1830 15004 down down correct
LCCINFOTEC.NSE LCC Infotech Limited 20250801 0 4.21 4.39 4.01 4.38 71402 4.38 up up correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20250801 0 150 151.63 146.1 146.89 1878179 146.89 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20250801 0 211.1 214 205.54 207.35 1562 207.35 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20250801 0 1266.6 1350 1244.3 1252.8 32960 1232.9599 down down correct
LIBAS.NSE Libas Consumer Products Limited 20250801 0 13.2 13.3 12.51 12.57 28325 12.57 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20250801 0 343.45 346.95 327.2 332.95 6906 332.95 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20250801 0 585.95 587 560.4 570.25 2495374 560.3815 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20250801 0 28.55 28.57 28.31 28.42 32914 28.42 down down correct
LICNETFN50.NSE LIC Mutual Fund 20250801 0 268.71 275.13 268.71 272.66 1334 272.66 up up correct
LICNETFSEN.NSE LIC Mutual Fund 20250801 0 904.37 908.5 901.03 901.06 94 901.06 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20250801 0 274.9 275.35 273.22 273.51 411 273.51 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20250801 0 279.6 279.9 271.2 272.35 29205 272.35 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20250801 0 533 542.1 533 534.05 12519 534.05 up up correct
LINDEINDIA.NSE Linde India Limited 20250801 0 6617 6618 6530 6575 13710 6570.4227 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20250801 0 999.99 1000.01 999.99 999.99 3336184 999.99
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20250801 0 1000 1000.01 999.99 1000 161203 1000
LODHA.NSE Macrotech Developers Limited 20250801 0 1237 1242.3 1197.6 1207.9 857479 1203.9316 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20250801 0 203 203.9 192.41 195.04 38535 195.04 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20250801 0 74.5 74.5 72 72.49 8920 72.49 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20250801 0 94.88 95.9 93.06 93.13 7951 93.13 down up incorrect
LPDC.NSE Landmark Property Development Company Limited 20250801 0 8.1 8.45 8.02 8.12 27593 8.12 up down incorrect
LT.NSE Larsen & Toubro Limited 20250801 0 3636 3636 3578.1 3587.3 1205945 3587.3 down up incorrect
LTTS.NSE L&T Technology Services Limited 20250801 0 4304.2 4311.7 4256 4274.6 24653 4274.6 down up incorrect
LUMAXIND.NSE Lumax Industries Limited 20250801 0 3929.5 3970 3680 3732.9 13218 3698.6281 down up incorrect
LUMAXTECH.NSE Lumax Auto Technologies Limited 20250801 0 1095.4 1123.3 1048 1089 128917 1083.8138 down up incorrect
LUPIN.NSE Lupin Limited 20250801 0 1931 1931 1860.7 1867.3 1243065 1867.3 down up incorrect
LUXIND.NSE Lux Industries Limited 20250801 0 1370 1392.1 1360 1364.4 13212 1364.4 down up incorrect
LXCHEM.NSE Laxmi Organic Industries Limited 20250801 0 204.4 208.59 195 195.69 612706 195.69 down up incorrect
LYKALABS.NSE Lyka Labs Limited 20250801 0 114.1 121.44 109.1 110.65 181292 110.65 down up incorrect
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20250801 0 7.04 7.4 7.03 7.25 10817 7.25 up down incorrect
M&M.NSE Mahindra & Mahindra Limited 20250801 0 3205 3205 3116.7 3159.3 3781457 3159.3 down up incorrect
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20250801 0 256.85 261 255.8 258.5 2004133 258.5 up up correct
MAANALU.NSE Maan Aluminium Limited 20250801 0 120.5 121.47 119 120 14815 120 down down correct
MACPOWER.NSE Macpower CNC Machines Limited 20250801 0 1041 1041 1017 1041 2719 1041
MADHAV.NSE Madhav Marbles and Granites Limited 20250801 0 45.87 45.87 44.15 44.24 6782 44.24 down down correct
MADHUCON.NSE Madhucon Projects Limited 20250801 0 7.38 7.38 6.78 6.96 7878 6.96 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20250801 0 92.5 94.89 91.11 93.01 364339 93.01 up up correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20250801 0 41.01 41.01 41.01 41.01 0 41.01
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20250801 0 156.61 156.61 155.5 156.61 205070 156.61
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20250801 0 28.26 28.26 27.26 27.31 381678 27.31 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20250801 0 551 559 543.5 546.75 4089 546.75 down down correct
MAGNUM.NSE Magnum Ventures Limited 20250801 0 25.75 25.75 24.1 24.28 75857 24.28 down down correct
MAHABANK.NSE Bank of Maharashtra 20250801 0 56.08 56.28 54.01 54.27 6696783 54.27 down up incorrect
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20250801 0 107 107.75 102 103.96 4349 103.96 down up incorrect
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20250801 0 356.95 357.85 341.85 357.3 2430 357.3 up down incorrect
MAHEPC.NSE Mahindra EPC Irrigation Limited 20250801 0 141.51 143.66 140 140.99 37087 140.99 down up incorrect
MAHESHWARI.NSE Maheshwari Logistics Limited 20250801 0 61.08 61.95 60.21 60.82 11426 60.82 down up incorrect
MAHICKRA.NSE SM 20250801 0 135 139.9 135 139.9 3000 139.9 up down incorrect
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20250801 0 374.9 378.75 366.1 369 120379 369 down up incorrect
MAHLOG.NSE Mahindra Logistics Limited 20250801 0 336.05 336.05 325.8 327.45 182392 327.45 down up incorrect
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20250801 0 16150 16200 15100 15271 11568 15271 down up incorrect
MAHSEAMLES.NSE Maharashtra Seamless Limited 20250801 0 702 704.7 668.05 671.35 211414 661.5514 down up incorrect
MAITHANALL.NSE Maithan Alloys Limited 20250801 0 1108 1111.1 1080 1082.8 24189 1082.8 down up incorrect
MALUPAPER.NSE Malu Paper Mills Limited 20250801 0 39.8 39.8 37.71 38.16 7153 38.16 down up incorrect
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20250801 0 30.55 32.66 30.28 31.28 203432 31.28 up down incorrect
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20250801 0 163.55 163.55 153 155.54 179418 155.54 down down correct
MANAKSIA.NSE Manaksia Limited 20250801 0 76.02 78.5 74.01 74.44 59217 74.44 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20250801 0 65.35 66.9 64.4 64.89 64448 64.89 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20250801 0 68 68.5 65.31 66.07 438194 66.07 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20250801 0 253.3 254.9 246.7 247.9 2987037 247.4156 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20250801 0 88.42 90.85 87.5 88.68 21209 88.68 up up correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20250801 0 356.75 360.9 353.2 359 371878 357.4289 up up correct
MANGLMCEM.NSE Mangalam Cement Limited 20250801 0 708 714.3 681.85 689.15 19358 687.7061 down down correct
MANINDS.NSE Man Industries (India) Limited 20250801 0 447 456 436.5 437.3 360838 437.3 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20250801 0 174.5 175.6 171.16 172.04 212323 172.04 down down correct
MANUGRAPH.NSE Manugraph India Limited 20250801 0 18.88 19.89 18.87 19.11 7292 19.11 up up correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20250801 0 704.27 704.27 676 677.77 18891 677.77 down down correct
MARALOVER.NSE Maral Overseas Limited 20250801 0 73.2 73.51 71.99 72.65 5478 72.65 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20250801 0 710 710 678.65 688.85 96184 688.85 down down correct
MARICO.NSE Marico Limited 20250801 0 707.1 724.95 707.1 711.2 2791635 711.2 up up correct
MARINE.NSE Marine Electricals (India) Limited 20250801 0 179.01 183.99 174.3 176.66 155145 176.66 down down correct
MARKSANS.NSE Marksans Pharma Limited 20250801 0 227.28 227.28 220.23 224.86 1264532 224.86 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20250801 0 12521 12779 12273 12302 346024 12302 down down correct
MASFIN.NSE MAS Financial Services Limited 20250801 0 309.25 310.85 301.75 305 161908 305 down down correct
MASKINVEST.NSE Mask Investments Limited 20250801 0 148.65 149 148.65 148.9 491 148.9 up up correct
MASTEK.NSE Mastek Limited 20250801 0 2430 2471.9 2416 2447.1 82757 2447.1 up up correct
MATRIMONY.NSE Matrimony.com Limited 20250801 0 530.95 589.8 526.65 546.55 172553 541.4104 up up correct
MAWANASUG.NSE Mawana Sugars Limited 20250801 0 94.05 97.16 91.31 92.02 153208 92.02 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20250801 0 1245 1258.2 1239 1246 932679 1246 up up correct
MAXIND.NSE Max India Limited 20250801 0 217.93 225.8 208.25 210.46 69896 210.46 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20250801 0 548 556.7 520.3 526.4 122359 521.615 down down correct
MAZDA.NSE Mazda Limited 20250801 0 296 296.9 279.85 280.9 31722 280.9 down down correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20250801 0 2780.1 2784 2710 2721.8 1054142 2721.8 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20250801 0 445 454.5 434 435.65 169030 435.65 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20250801 0 42.5 42.5 40.15 40.7 133338 40.7 down down correct
MCDOWELL.NSE N 20250801 0 1336 1337.4 1316.5 1321.5 1209840 1321.5 down down correct
MCL.NSE Madhav Copper Limited 20250801 0 49.85 51.18 49.25 49.99 23019 49.99 up up correct
MCLEODRUSS.NSE McLeod Russel India Limited 20250801 0 38.3 38.46 37.1 37.53 324363 37.53 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20250801 0 7694 7720 7534.5 7599.5 383086 7570.6046 down down correct
MEGASOFT.NSE Megasoft Limited 20250801 0 115.91 115.91 115.91 115.91 81429 115.91
MENONBE.NSE Menon Bearings Limited 20250801 0 137.01 137.79 130.31 131.08 129175 131.08 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20250801 0 1.65 1.66 1.64 1.64 62033 1.64 down down correct
MERCATOR.NSE Mercator Limited 20250801 0 0.85 0.85 0.85 0.85 0 0.85
METROPOLIS.NSE Metropolis Healthcare Limited 20250801 0 1996 2046.5 1992.3 2035 104260 2035 up up correct
MFSL.NSE Max Financial Services Limited 20250801 0 1497.3 1501.4 1467.6 1472.5 471006 1472.5 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20250801 0 17.7 18.1 17.25 17.37 1337863 17.37 down down correct
MGL.NSE Mahanagar Gas Limited 20250801 0 1364.5 1372.9 1335 1337.4 181739 1337.4 down down correct
MHHL.NSE SM 20250801 0 52.15 53 52.15 53 4500 53 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20250801 0 358.3 363.4 355 355.8 219303 355.8 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20250801 0 394.8 398.65 382.1 384.7 309205 384.7 down down correct
MINDACORP.NSE Minda Corporation Limited 20250801 0 499 503.1 482.5 490.2 233879 489.3012 down down correct
MINDSPACE.NSE RR 20250801 0 414.99 417.5 409.02 412.52 69705 412.52 down down correct
MINDTECK.NSE Mindteck (India) Limited 20250801 0 204.24 209 200 200.71 4877 200.71 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20250801 0 15.9 15.99 15.2 15.22 321095 15.22 down down correct
MIRZAINT.NSE Mirza International Limited 20250801 0 33.29 34.07 33 33.42 155739 33.42 up up correct
MITTAL.NSE Mittal Life Style Limited 20250801 0 1.72 1.73 1.67 1.68 220076 1.68 down down correct
MMFL.NSE M M Forgings Limited 20250801 0 343.75 345.6 335 336.15 64980 336.15 down down correct
MMP.NSE MMP Industries Limited 20250801 0 275.1 275.75 254.9 258.55 29279 258.55 down down correct
MMTC.NSE MMTC Limited 20250801 0 64.4 69.47 64.4 66.27 1730537 66.27 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20250801 0 113.61 121.3 113.61 118.88 950 118.88 up up correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20250801 0 62.1 62.34 61.93 62.1 2049 62.1
MOHITIND.NSE Mohit Industries Limited 20250801 0 31.01 32.69 29.16 31.15 21352 31.15 up up correct
MOIL.NSE MOIL Limited 20250801 0 342.4 342.4 332.5 336.05 738214 336.05 down down correct
MOKSH.NSE Moksh Ornaments Limited 20250801 0 13.65 14.09 13.65 13.83 288413 13.83 up up correct
MOL.NSE Meghmani Organics Limited 20250801 0 98.99 101.85 94 94.37 1396683 94.37 down down correct
MOLDTECH.NSE Mold 20250801 0 152.71 152.71 146.5 146.98 25208 146.98 down down correct
MOLDTKPAC.NSE Mold 20250801 0 832.8 843.3 806.55 811.9 71270 811.9 down down correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20250801 0 62.4 62.4 60.8 60.93 374718 60.93 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20250801 0 257.33 257.33 254.88 254.95 7821 254.95 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20250801 0 209.89 209.89 202.61 205 1041274 205 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20250801 0 586 595 580.1 580.55 17277 580.55 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20250801 0 7.51 8.2 7.51 8 10847 8 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20250801 0 58.5 59.34 57.5 57.78 1547496 57.78 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20250801 0 916.15 933 905.55 916.4 1099285 916.4 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20250801 0 26.77 26.77 26.05 26.17 14832 26.17 down down correct
MPHASIS.NSE Mphasis Limited 20250801 0 2790.9 2799.9 2735.7 2757.4 604083 2757.4 down down correct
MPSLTD.NSE MPS Limited 20250801 0 2358.2 2358.2 2300 2302.9 14041 2254.2026 down down correct
MRF.NSE MRF Limited 20250801 0 148400 149180 145050 145905 6369 145905 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20250801 0 126.15 127.36 123 123.55 1935692 123.55 down down correct
MSPL.NSE MSP Steel & Power Limited 20250801 0 35.39 36.4 32.57 33.71 5849295 33.71 down down correct
MSTCLTD.NSE MSTC Limited 20250801 0 478.8 487.15 466.05 469.8 149548 469.8 down down correct
MTARTECH.NSE MTAR Technologies Limited 20250801 0 1466.4 1474.1 1422.2 1427.9 45411 1427.9 down down correct
MTEDUCARE.NSE MT Educare Limited 20250801 0 2.32 2.43 2.25 2.25 21167 2.25 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20250801 0 45.7 46.67 45.15 45.6 2567292 45.6 down down correct
MUKANDLTD.NSE Mukand Limited 20250801 0 141.65 144.69 140 140.6 165163 140.6 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20250801 0 82.6 84.4 75.21 77.55 9684 77.55 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20250801 0 76.62 77.4 73.81 74.18 87285 73.1992 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20250801 0 143 146.98 140.15 144.9 93316 144.9 up up correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20250801 0 43.54 43.54 42 42.21 37341 41.7263 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20250801 0 310.8 311.05 300 301.65 15803 301.65 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20250801 0 2612.3 2630.9 2582.4 2592.7 210510 2592.7 down down correct
NACLIND.NSE NACL Industries Limited 20250801 0 326.8 339.45 307.15 307.85 628303 307.85 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20250801 0 5.97 6.08 5.95 5.97 217368 5.97
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20250801 0 25.43 26.47 25.25 25.81 4033 25.81 up up correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20250801 0 25 25.95 24.97 25.17 7415 25.17 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20250801 0 304 308.95 301.15 302.85 1770 302.85 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20250801 0 121.5 125.8 118.5 119.17 11083 119.17 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20250801 0 324.1 324.1 324.1 324.1 4427 324.1
NAHARSPING.NSE Nahar Spinning Mills Limited 20250801 0 257 264 236.55 239.6 55616 239.6 down down correct
NAM.NSE INDIA 20250801 0 814 822.65 799.05 803.8 431835 803.8 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20250801 0 952.75 953 921 931.05 527184 928.9205 down down correct
NATHBIOGEN.NSE Nath Bio 20250801 0 184 185 181.48 182.65 7539 180.5616 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20250801 0 183.55 185.1 180.32 180.7 5035327 180.7 down down correct
NAUKRI.NSE Info Edge (India) Limited 20250801 0 1395 1399.9 1364.2 1367.9 432220 1367.9 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20250801 0 5052 5139.5 4940 5011.5 144099 5011.5 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20250801 0 132.21 132.79 124.1 125.03 889351 125.03 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20250801 0 150.4 150.5 147.13 148.93 113006 148.93 down up incorrect
NAZARA.NSE Nazara Technologies Limited 20250801 0 1354.5 1361.2 1330.8 1339.4 419735 1339.4 down up incorrect
NBCC.NSE NBCC (India) Limited 20250801 0 108.2 109.1 107 107.24 4630269 107.0294 down up incorrect
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20250801 0 2784.3 2835 2690.1 2705.8 625 2705.2079 down up incorrect
NCC.NSE NCC Limited 20250801 0 219.7 220.26 212.86 214.05 2754912 211.9353 down down correct
NCLIND.NSE NCL Industries Limited 20250801 0 220 221 212.6 214.35 55221 214.35 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20250801 0 4055.9 4179.4 4032.9 4084.7 79 4082.1657 up up correct
NDL.NSE Nandan Denim Limited 20250801 0 3.61 3.61 3.55 3.56 2025649 3.56 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20250801 0 1006.95 1010 968.25 976.5 23002 976.5 down down correct
NDTV.NSE New Delhi Television Limited 20250801 0 139.75 139.75 133 135.84 23349 135.84 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20250801 0 22.35 22.64 21.92 22.02 41113 22.02 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20250801 0 16.41 16.9 16.01 16.25 310747 16.25 down down correct
NELCAST.NSE Nelcast Limited 20250801 0 160.89 180.9 160 168.98 15059475 168.98 up up correct
NELCO.NSE Nelco Limited 20250801 0 817 895 817 869.15 367096 869.15 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20250801 0 1545.7 1575 1531.1 1539.8 12056 1539.8 down down correct
NESCO.NSE Nesco Limited 20250801 0 1370.1 1428.8 1335.2 1343.7 259770 1343.7 down down correct
NETF.NSE Tata Mutual Fund 20250801 0 266.77 267.78 263.81 264.87 1394 264.87 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20250801 0 128.47 128.47 128.47 128.47 0 128.47
NETFDIVOPP.NSE Nippon India Mutual Fund 20250801 0 77.31 77.31 75.69 75.87 98735 75.87 down up incorrect
NETFLTGILT.NSE Nippon India Mutual Fund 20250801 0 26.84 26.84 26.84 26.84 0 26.84
NETFNIF100.NSE Nippon India Mutual Fund 20250801 0 265.5 265.5 265.5 265.5 0 265.5
NETWORK18.NSE Network18 Media & Investments Limited 20250801 0 55.26 60.9 55.26 57.47 78282510 57.47 up down incorrect
NEULANDLAB.NSE Neuland Laboratories Limited 20250801 0 12761 13473 12251 13017 308878 13017 up down incorrect
NEWGEN.NSE Newgen Software Technologies Limited 20250801 0 848.9 855.05 815 818.15 302482 818.15 down up incorrect
NEXTMEDIA.NSE Next Mediaworks Limited 20250801 0 6.3 6.46 6.15 6.32 7470 6.32 up down incorrect
NFL.NSE National Fertilizers Limited 20250801 0 97.75 99.28 94 94.37 1564808 94.37 down up incorrect
NGIL.NSE Nakoda Group of Industries Limited 20250801 0 29.07 29.39 28.5 28.92 8656 28.92 down up incorrect
NH.NSE Narayana Hrudayalaya Limited 20250801 0 1915.2 1963.7 1911.2 1945.5 272815 1945.5 up down incorrect
NHPC.NSE NHPC Limited 20250801 0 83.25 84.2 82.45 83.24 10661957 82.7412 down up incorrect
NIACL.NSE The New India Assurance Company Limited 20250801 0 198 202 187 188.74 6438130 188.74 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20250801 0 21.62 22.68 21.62 22.32 12874 22.32 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20250801 0 280.99 280.99 277.03 277.35 4744556 277.35 down down correct
NIITLTD.NSE NIIT Limited 20250801 0 115.25 116.55 112.85 113.33 215090 113.33 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20250801 0 11.72 11.72 10.97 11.04 645558 11.04 down down correct
NILASPACES.NSE Nila Spaces Limited 20250801 0 13.9 14.01 13.17 13.31 424639 13.31 down down correct
NILKAMAL.NSE Nilkamal Limited 20250801 0 1697.5 1697.5 1605 1623.3 5336 1623.3 down down correct
NIPPOBATRY.NSE Indo National Limited 20250801 0 460.1 474 456.5 465.65 5256 465.65 up up correct
NIRAJ.NSE Niraj Cement Structurals Limited 20250801 0 51.99 51.99 50.35 50.82 2059 50.82 down down correct
NITCO.NSE NITCO Limited 20250801 0 127 130 125.1 125.68 107087 125.68 down down correct
NITINSPIN.NSE Nitin Spinners Limited 20250801 0 367.75 370.4 360 365 58123 365 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20250801 0 201.5 201.5 190 192.71 3500 192.71 down down correct
NKIND.NSE N.K Industries Limited 20250801 0 64.39 66.93 62.6 62.84 2675 62.84 down down correct
NLCINDIA.NSE NLC India Limited 20250801 0 242.25 242.79 232.78 233.94 734135 233.94 down down correct
NMDC.NSE NMDC Limited 20250801 0 71.13 72.79 70.3 70.46 13011037 70.46 down down correct
NOCIL.NSE NOCIL Limited 20250801 0 186.4 187.43 179 180.36 183310 180.36 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20250801 0 3.91 3.91 3.68 3.69 103475 3.69 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20250801 0 34.2 35.2 33.01 33.93 3712 33.93 down down correct
NPBET.NSE Tata Asset Management Limited 20250801 0 279.79 279.79 278.28 278.28 107 278.28 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20250801 0 366 369.8 366 366 3211 366
NRBBEARING.NSE NRB Bearings Limited 20250801 0 289 292.05 281 282.3 68957 282.3 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20250801 0 6740.5 6789 6502 6544 7395 6544 down down correct
NTPC.NSE NTPC Limited 20250801 0 333 334.75 330.2 330.9 7107542 330.9 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20250801 0 1042 1065 1000 1015.7 96283 1015.7 down down correct
NURECA.NSE Nureca Limited 20250801 0 250 253.49 235.1 240.94 15208 240.94 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20250801 0 427.35 437.55 422.1 424.45 383450 424.45 down down correct
OAL.NSE Oriental Aromatics Limited 20250801 0 377.8 379.5 365.1 369.65 6359 369.1219 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20250801 0 1629.1 1637 1583.5 1589.4 555688 1589.4 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20250801 0 8475 8492.5 8340 8350 124824 8350 down up incorrect
OIL.NSE Oil India Limited 20250801 0 437.5 440 430 434.05 1975660 434.05 down up incorrect
OILCOUNTUB.NSE Oil Country Tubular Limited 20250801 0 88.36 92.2 88.2 91.98 39206 91.98 up down incorrect
OLECTRA.NSE Olectra Greentech Limited 20250801 0 1409.1 1482 1401.2 1443.3 1831658 1443.3 up down incorrect
OMAXAUTO.NSE Omax Autos Limited 20250801 0 158.49 159.4 146 147.31 603267 144.98 down up incorrect
OMAXE.NSE Omaxe Limited 20250801 0 97.53 99.79 95.25 95.96 257983 95.96 down down correct
OMINFRAL.NSE Om Infra Limited 20250801 0 119.2 120.8 118 118.43 77470 118.43 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20250801 0 5.38 5.38 5.38 5.38 5932 5.38
ONELIFECAP.NSE Onelife Capital Advisors Limited 20250801 0 13.4 14.14 13.4 13.41 365 13.41 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20250801 0 49.89 50.5 47.25 49.03 240988 49.03 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20250801 0 240.1 240.71 234.05 236.79 12629251 236.79 down down correct
ONMOBILE.NSE OnMobile Global Limited 20250801 0 53 56.6 53 54.12 694950 54.12 up up correct
ONWARDTEC.NSE Onward Technologies Limited 20250801 0 337 338.25 336.6 337 4647 337
OPTIEMUS.NSE Optiemus Infracom Limited 20250801 0 595 610.4 591 600 160074 600 up up correct
ORBTEXP.NSE Orbit Exports Limited 20250801 0 222 222 209.48 209.48 19259 209.48 down up incorrect
ORCHPHARMA.NSE Orchid Pharma Limited 20250801 0 777.4 777.4 777.4 777.4 70602 777.4
ORICONENT.NSE Oricon Enterprises Limited 20250801 0 50.28 51.4 48.28 49.68 369805 49.68 down up incorrect
ORIENTALTL.NSE Oriental Trimex Limited 20250801 0 10.14 10.25 9.56 9.9 203396 9.9 down up incorrect
ORIENTBELL.NSE Orient Bell Limited 20250801 0 307.95 316.5 305.6 309.25 4070 309.25 up down incorrect
ORIENTCEM.NSE Orient Cement Limited 20250801 0 247.28 248.8 238.56 240.25 898688 240.25 down up incorrect
ORIENTELEC.NSE Orient Electric Limited 20250801 0 216 217.81 212.35 216.27 76103 216.27 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20250801 0 143.81 144.77 140.15 142.31 152178 142.31 down down correct
ORIENTLTD.NSE Orient Press Limited 20250801 0 84.53 87.78 84.53 87.46 1942 87.46 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20250801 0 28 28.19 27.71 28.04 301743 28.04 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20250801 0 4912.2 5016 4750.5 4813.8 8439 4813.8 down down correct
ORTEL.NSE Ortel Communications Limited 20250801 0 1.97 1.97 1.87 1.87 57 1.87 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20250801 0 77.93 79.69 76.65 77.24 129732 77.24 down down correct
PAGEIND.NSE Page Industries Limited 20250801 0 48135 48135 46500 46810 27452 46810 down down correct
PAISALO.NSE Paisalo Digital Limited 20250801 0 31.08 31.67 30.33 30.49 7498069 30.49 down down correct
PALASHSECU.NSE Palash Securities Limited 20250801 0 120.1 125.69 118.15 119.88 5855 119.88 down down correct
PALREDTEC.NSE Palred Technologies Limited 20250801 0 54 54 53.95 54 4882 54
PANACEABIO.NSE Panacea Biotec Limited 20250801 0 400.1 411.65 393.7 401.4 154073 401.4 up up correct
PANACHE.NSE Panache Digilife Limited 20250801 0 258.5 262.5 258.5 258.5 1048 258.5
PANAMAPET.NSE Panama Petrochem Limited 20250801 0 356.2 358.9 350 351.35 10035 351.35 down down correct
PAR.NSE Par Drugs and Chemicals Limited 20250801 0 100.59 102 100.59 100.59 3293 100.59
PARACABLES.NSE Paramount Communications Limited 20250801 0 56.1 56.79 55 55.15 1175367 55.15 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20250801 0 245.52 251.95 236.35 238.79 795630 238.79 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20250801 0 17.01 17.78 16.09 16.19 2164421 16.19 down down correct
PARTYCRUS.NSE SM 20250801 0 71.6 71.6 70.2 70.2 5000 70.2 down down correct
PATELENG.NSE Patel Engineering Limited 20250801 0 37.18 37.47 36.72 37.02 1884691 37.02 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20250801 0 16.49 16.8 16 16.07 176503 16.07 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20250801 0 15.7 15.89 14.8 15.01 64783962 15.01 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20250801 0 119.14 125.03 116.5 125.03 289122 124.4587 up up correct
PEARLPOLY.NSE Pearl Polymers Limited 20250801 0 36.39 36.64 34.82 35.43 134064 35.43 down down correct
PEL.NSE Piramal Enterprises Limited 20250801 0 1262.1 1267.9 1189.9 1197.1 785578 1197.1 down down correct
PENIND.NSE Pennar Industries Limited 20250801 0 240 240.25 230.62 232.25 532627 232.25 down down correct
PENINLAND.NSE Peninsula Land Limited 20250801 0 36.17 36.61 34.11 34.29 243392 34.29 down down correct
PERSISTENT.NSE Persistent Systems Limited 20250801 0 5135 5160.5 5040 5045 329351 5045 down down correct
PETRONET.NSE Petronet LNG Limited 20250801 0 288.2 288.9 280 280.75 1103756 280.75 down down correct
PFC.NSE Power Finance Corporation Limited 20250801 0 408.1 409.2 403 403.85 2424645 400.1939 down down correct
PFIZER.NSE Pfizer Limited 20250801 0 5246 5246 5025 5054.5 14853 5054.5 down down correct
PFOCUS.NSE Prime Focus Limited 20250801 0 147 151.24 144.2 146.51 1152459 146.51 down down correct
PFS.NSE PTC India Financial Services Limited 20250801 0 41.6 42.09 39.6 40.35 1093598 40.35 down down correct
PGEL.NSE PG Electroplast Limited 20250801 0 812.1 816.65 775 778.65 1991295 778.65 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20250801 0 13688 13968 13475 13693 15549 13693 up up correct
PGHL.NSE Procter & Gamble Health Limited 20250801 0 5895.5 6500 5895.5 6217 241190 6172.8626 up up correct
PGIL.NSE Pearl Global Industries Limited 20250801 0 1488.9 1499.2 1381.8 1394.6 276394 1394.6 down down correct
PGINVIT.NSE IV 20250801 0 91.8 91.97 90.82 91.25 1013588 88.3409 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20250801 0 1483 1487.1 1449.6 1452.2 296084 1452.2 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20250801 0 2860 2885 2851 2852.1 204783 2842.8976 down down correct
PIIND.NSE PI Industries Limited 20250801 0 4275 4275 4152.1 4190.2 94332 4190.2 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20250801 0 5036 5125 5026 5029.5 1525 5029.5 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20250801 0 15.13 15.2 14.85 14.98 30808 14.98 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20250801 0 40.64 41.89 39.61 40.81 10539 40.81 up up correct
PITTIENG.NSE Pitti Engineering Limited 20250801 0 942 950.05 917 920.8 30233 920.8 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20250801 0 615.45 615.45 583.45 591.35 446 591.35 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20250801 0 189.97 191.54 187.5 187.99 7755 187.99 down down correct
PNB.NSE Punjab National Bank 20250801 0 105.3 105.38 103 103.18 15311997 103.18 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20250801 0 107.35 107.79 103.5 104.15 999650 104.15 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20250801 0 883.1 883.1 803.15 808.45 32931969 808.45 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20250801 0 27.05 27.05 27.05 27.05 100 27.05
PNCINFRA.NSE PNC Infratech Limited 20250801 0 313.3 319.8 310.9 316.2 722519 316.2 up up correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20250801 0 43.37 43.37 43.37 43.37 0 43.37
PODDARMENT.NSE Poddar Pigments Limited 20250801 0 302.5 302.65 297.6 299 1930 299 down down correct
POKARNA.NSE Pokarna Limited 20250801 0 920.05 928 871.2 881.1 128184 881.1 down down correct
POLYCAB.NSE Polycab India Limited 20250801 0 6820.5 6859.5 6680 6698 246544 6698 down down correct
POLYMED.NSE Poly Medicure Limited 20250801 0 1947.9 1959 1895.5 1948.6 395020 1948.6 up up correct
POLYPLEX.NSE Polyplex Corporation Limited 20250801 0 1117.4 1119.9 1080 1087.9 37366 1087.9 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20250801 0 301.4 303.3 278.85 285.95 37713 285.95 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20250801 0 424.3 424.85 411 419.35 1833701 419.35 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20250801 0 291.65 292.8 286.3 291.25 6697683 291.25 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20250801 0 20190 21385 19815 20550 219370 20544.042 up up correct
POWERMECH.NSE Power Mech Projects Limited 20250801 0 3139 3184 3112.8 3132.9 53190 3132.9 down down correct
PPAP.NSE PPAP Automotive Limited 20250801 0 247 266.45 247 255.2 16263 255.2 up up correct
PPL.NSE Prakash Pipes Limited 20250801 0 360.4 379 360.4 366.9 54019 366.9 up up correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20250801 0 19.1 19.49 18.3 18.57 71243 18.57 down down correct
PRAJIND.NSE Praj Industries Limited 20250801 0 470.3 476.8 467.25 469.05 439046 463.05 down down correct
PRAKASH.NSE Prakash Industries Limited 20250801 0 177.8 177.8 164 164.3 1849516 164.3 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20250801 0 5.85 5.97 5.81 5.81 173327 5.81 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20250801 0 11.55 11.55 10.9 11.02 243773 11.02 down down correct
PRECAM.NSE Precision Camshafts Limited 20250801 0 179 183.14 175 176.06 128541 176.06 down down correct
PRECOT.NSE Precot Limited 20250801 0 596 596 577 584.35 1325 580.8071 down down correct
PRECWIRE.NSE Precision Wires India Limited 20250801 0 180.1 180.89 175.05 175.19 56941 175.19 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20250801 0 439.9 440.45 422.7 426.3 251838 426.3 down down correct
PREMIER.NSE Premier Limited 20250801 0 3.8 3.9 3.69 3.9 2932 3.9 up up correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20250801 0 51.69 51.69 50.01 50.21 33682 50.21 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20250801 0 1626.5 1660.9 1585 1596.5 657197 1596.5 down down correct
PRICOLLTD.NSE Pricol Limited 20250801 0 455 475 422 429.25 6012296 429.25 down down correct
PRIMESECU.NSE Prime Securities Limited 20250801 0 282.25 287.55 271.9 275.1 38015 275.1 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20250801 0 337.05 340.55 332.9 336.1 110617 336.1 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20250801 0 18.01 18.63 17.4 17.7 80040 17.7 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20250801 0 2568.3 2660 2322.4 2453.1 886641 2453.1 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20250801 0 153.2 155.65 148.15 150.64 165642 150.64 down down correct
PSB.NSE Punjab & Sind Bank 20250801 0 29.12 29.39 28.53 28.64 1463658 28.64 down down correct
PSPPROJECT.NSE PSP Projects Limited 20250801 0 750.1 767 739.35 757.7 113623 757.7 up up correct
PSUBNKBEES.NSE Nippon Mutual Funds 20250801 0 76.57 76.92 75.6 75.72 980917 75.72 down down correct
PTC.NSE PTC India Limited 20250801 0 184.7 185 179.19 180.55 2025729 180.55 down down correct
PTL.NSE PTL Enterprises Limited 20250801 0 39.65 39.7 39.15 39.3 41353 39.3 down down correct
PULZ.NSE SM 20250801 0 42.3 42.3 41.5 42 16000 42 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20250801 0 1469 1536 1373.1 1388.6 190505 1388.6 down down correct
PURVA.NSE Puravankara Limited 20250801 0 286.95 289.95 282.3 286.4 83328 286.4 down down correct
PVP.NSE PVP Ventures Limited 20250801 0 21.59 21.59 19.72 19.81 264036 19.81 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20250801 0 82.08 83.1 81.4 81.68 417030 81.68 down down correct
QNIFTY.NSE Quantum Mutual Fund 20250801 0 2696 2702 2672 2675.46 742 2675.46 down down correct
QUESS.NSE Quess Corp Limited 20250801 0 294.95 298.5 288.5 290.6 120011 284.3 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20250801 0 311.2 326.6 308.55 311.15 275945 311.15 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20250801 0 1.9 1.9 1.9 1.9 0 1.9
RADAAN.NSE Radaan Mediaworks India Limited 20250801 0 3.96 4.09 3.82 3.88 52681 3.88 down down correct
RADICO.NSE Radico Khaitan Limited 20250801 0 2768 2940 2750 2875 2609065 2875 up up correct
RADIOCITY.NSE Music Broadcast Limited 20250801 0 8.85 8.85 8.62 8.67 62571 8.67 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20250801 0 367.5 370.55 352.2 354 1532249 353.1319 down down correct
RAIN.NSE Rain Industries Limited 20250801 0 156.76 157 152.02 152.24 1003461 151.2694 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20250801 0 188.3 189.58 179.97 180.58 478579 180.58 down down correct
RAJMET.NSE Rajnandini Metal Limited 20250801 0 4.84 4.9 4.75 4.77 429864 4.77 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20250801 0 388.2 388.2 378 379.7 28307 377.582 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20250801 0 45.07 45.51 43.51 44.34 25541 44.34 down up incorrect
RAJTV.NSE Raj Television Network Limited 20250801 0 42.55 43.11 42.11 42.52 1117 42.52 down up incorrect
RAJVIR.NSE Rajvir Industries Limited 20250801 0 10.5 10.5 10.5 10.5 0 10.5
RALLIS.NSE Rallis India Limited 20250801 0 376.45 385 362.2 367.15 1608355 367.15 down up incorrect
RAMANEWS.NSE Shree Rama Newsprint Limited 20250801 0 33.6 33.6 33.6 33.6 24953 33.6
RAMASTEEL.NSE Rama Steel Tubes Limited 20250801 0 10.95 11.03 10.76 10.82 3805401 10.82 down up incorrect
RAMCOCEM.NSE The Ramco Cements Limited 20250801 0 1184.8 1185 1134 1151.1 165814 1151.1 down up incorrect
RAMCOIND.NSE Ramco Industries Limited 20250801 0 294.9 298.2 282.1 283.4 146076 282.4382 down up incorrect
RAMCOSYS.NSE Ramco Systems Limited 20250801 0 383.5 385.5 373.5 381.8 14244 381.8 down up incorrect
RAMKY.NSE Ramky Infrastructure Limited 20250801 0 590.45 590.45 571.5 575.9 45811 575.9 down up incorrect
RANASUG.NSE Rana Sugars Limited 20250801 0 14.5 14.78 14.05 14.24 117931 14.24 down up incorrect
RANEHOLDIN.NSE Rane Holdings Limited 20250801 0 1492 1535.4 1492 1510.9 11233 1510.9 up up correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20250801 0 2625.1 2699.9 2572 2580.6 39856 2580.6 down down correct
RAYMOND.NSE Raymond Limited 20250801 0 668.6 674.1 654 658.95 229349 658.95 down down correct
RBLBANK.NSE RBL Bank Limited 20250801 0 265.15 268.7 257.85 259.1 9629463 259.1 down up incorrect
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20250801 0 152.44 154.45 147.1 148.01 1562929 148.01 down up incorrect
RCOM.NSE Reliance Communications Limited 20250801 0 1.32 1.32 1.32 1.32 1953364 1.32
RECLTD.NSE REC Limited 20250801 0 392.5 392.95 385.2 388.7 9859016 388.7 down up incorrect
REDINGTON.NSE Redington (India) Limited 20250801 0 251.5 258.85 245.65 249.45 3279248 249.45 down up incorrect
REFEX.NSE Refex Industries Limited 20250801 0 434.1 434.95 415.5 417.65 224829 417.0964 down up incorrect
REGENCERAM.NSE Regency Ceramics Limited 20250801 0 51.27 52.48 49.22 51.03 2656 51.03 down up incorrect
RELAXO.NSE Relaxo Footwears Limited 20250801 0 446 461.8 436 443 236739 440.2121 down up incorrect
RELIANCE.NSE Reliance Industries Limited 20250801 0 1386.9 1405.9 1384.3 1394.1 10321171 1388.5599 up down incorrect
RELIGARE.NSE Religare Enterprises Limited 20250801 0 268.25 269.25 258.45 259.65 677853 259.65 down up incorrect
RELINFRA.NSE Reliance Infrastructure Limited 20250801 0 311.7 323.8 311.7 311.7 1892712 311.7
REMSONSIND.NSE Remsons Industries Limited 20250801 0 125.85 127.89 123.22 123.86 85223 123.86 down up incorrect
RENUKA.NSE Shree Renuka Sugars Limited 20250801 0 30 30.42 29.79 29.93 1406759 29.93 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20250801 0 404.25 409.75 395.05 399.45 123128 395.1966 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20250801 0 173.64 177.95 167.6 168.51 8367 168.51 down down correct
REPRO.NSE Repro India Limited 20250801 0 538.55 542.2 532 533.2 7131 533.2 down down correct
RESPONIND.NSE Responsive Industries Limited 20250801 0 217.01 221.34 212.01 215.06 39875 215.06 down down correct
RGL.NSE Renaissance Global Limited 20250801 0 112.45 112.45 104.44 105.46 330923 105.46 down down correct
RHFL.NSE Reliance Home Finance Limited 20250801 0 4.94 5.1 4.75 5.1 2126037 5.1 up up correct
RHIM.NSE RHI Magnesita India Limited 20250801 0 502.6 537.7 502.6 513.95 3531106 513.95 up up correct
RICOAUTO.NSE Rico Auto Industries Limited 20250801 0 71.24 71.47 69 69.29 337208 69.29 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20250801 0 866.5 883.7 849.65 854.1 71674 854.1 down down correct
RITES.NSE RITES Limited 20250801 0 258 259.8 251 252.05 425007 250.7409 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20250801 0 28.62 29.1 28.52 28.62 7257 28.62
RKEC.NSE RKEC Projects Limited 20250801 0 67.97 67.97 65.7 65.73 26090 65.73 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20250801 0 582.5 585.65 562.1 565.75 555894 565.75 down down correct
RML.NSE Rane (Madras) Limited 20250801 0 842.1 845.45 825.8 831.55 15509 831.55 down down correct
ROHLTD.NSE Royal Orchid Hotels Limited 20250801 0 424.05 426.4 385.2 390.6 232759 390.6 down down correct
ROLEXRINGS.NSE Rolex Rings Limited 20250801 0 1435 1442.9 1401.3 1410.9 5361 1410.9 down down correct
ROLLT.NSE Rollatainers Limited 20250801 0 1.44 1.51 1.44 1.48 67537 1.48 up up correct
ROLTA.NSE Rolta India Limited 20250801 0 2.35 2.36 2.28 2.29 35825 2.29 down down correct
ROML.NSE Raj Oil Mills Limited 20250801 0 50.2 50.5 48.5 49.52 7219 49.52 down down correct
ROSSARI.NSE Rossari Biotech Limited 20250801 0 708.95 713.1 693.45 703.15 47188 703.15 down down correct
ROSSELLIND.NSE Rossell India Limited 20250801 0 66 66.75 64.2 65.2 11850 64.8113 down down correct
ROUTE.NSE Route Mobile Limited 20250801 0 906.8 906.8 883 884.35 107008 884.35 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20250801 0 2385.1 2401.4 2334.2 2350.7 12442 2350.7 down down correct
RPOWER.NSE Reliance Power Limited 20250801 0 50.43 51.89 50.09 50.09 18167004 50.09 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20250801 0 126.82 130.49 126.77 127.84 134995 127.84 up up correct
RPSGVENT.NSE RPSG Ventures Limited 20250801 0 1000 1005 940.3 967.5 77449 967.5 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20250801 0 76.36 79.47 76.36 76.36 70105 76.36
RSWM.NSE RSWM Limited 20250801 0 157.59 158 152.5 152.87 44329 152.87 down down correct
RSYSTEMS.NSE R Systems International Limited 20250801 0 419.9 428.75 417.15 419.9 175528 419.9
RTNINDIA.NSE RattanIndia Enterprises Limited 20250801 0 54.5 55.62 53.34 53.59 3233061 53.59 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20250801 0 12.77 13.03 12.74 12.82 39899354 12.82 up up correct
RUBYMILLS.NSE The Ruby Mills Limited 20250801 0 255 257.1 240.3 242.15 32458 242.15 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20250801 0 7.5 7.55 7.31 7.4 52638 7.4 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20250801 0 137.95 139 133.4 134.94 53812 134.94 down down correct
RUPA.NSE Rupa & Company Limited 20250801 0 212.61 216.99 209 210.25 109174 207.0782 down down correct
RVHL.NSE Ravinder Heights Limited 20250801 0 42.7 44 40 41.99 68691 41.99 down up incorrect
RVNL.NSE Rail Vikas Nigam Limited 20250801 0 349.35 350.4 343.3 345.45 3149891 343.6538 down up incorrect
S&SPOWER.NSE S&S Power Switchgear Limited 20250801 0 373.5 373.5 364.25 373.5 881 373.5
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20250801 0 6.47 6.47 6.47 6.47 3409 6.47
SADBHAV.NSE Sadbhav Engineering Limited 20250801 0 12.29 12.3 11.9 12.11 282350 12.11 down up incorrect
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20250801 0 4.09 4.18 4 4.04 227261 4.04 down up incorrect
SAFARI.NSE Safari Industries (India) Limited 20250801 0 2073.5 2188 2010 2100.8 117653 2100.8 up down incorrect
SAGARDEEP.NSE Sagardeep Alloys Limited 20250801 0 29.08 29.3 27.81 28.54 5996 28.54 down up incorrect
SAGCEM.NSE Sagar Cements Limited 20250801 0 247 248 240 240.86 110914 240.86 down up incorrect
SAIL.NSE Steel Authority of India Limited 20250801 0 123.82 124.48 119.75 120.12 13111620 120.12 down up incorrect
SAKAR.NSE Sakar Healthcare Limited 20250801 0 341.05 348.9 341.05 342.9 8574 342.9 up down incorrect
SAKHTISUG.NSE Sakthi Sugars Limited 20250801 0 23.99 24.1 23.29 23.43 61581 23.43 down down correct
SAKSOFT.NSE Saksoft Limited 20250801 0 207.35 214.99 205 206 277857 206 down down correct
SAKUMA.NSE Sakuma Exports Limited 20250801 0 2.74 2.75 2.66 2.69 1481135 2.69 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20250801 0 7.14 7.22 7.1 7.12 4067032 7.12 down down correct
SALONA.NSE Salona Cotspin Limited 20250801 0 255.95 255.95 251 253.4 188 253.4 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20250801 0 17.35 18.6 16.21 16.43 564001 16.43 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20250801 0 820.4 852.05 817.95 822.8 70171 822.8 up up correct
SAMBHAAV.NSE Sambhaav Media Limited 20250801 0 7.19 7.19 6.8 6.85 54018 6.85 down down correct
SANCO.NSE Sanco Industries Limited 20250801 0 3.16 3.16 3.16 3.16 0 3.16
SANDESH.NSE The Sandesh Limited 20250801 0 1169.8 1175 1144.2 1151.8 1621 1149.4997 down up incorrect
SANDHAR.NSE Sandhar Technologies Limited 20250801 0 487.3 495 479.65 481.6 31088 481.6 down up incorrect
SANGAMIND.NSE Sangam (India) Limited 20250801 0 430.25 438.9 413.15 416.55 24259 416.55 down up incorrect
SANGHIIND.NSE Sanghi Industries Limited 20250801 0 66.31 68.03 66.3 67.54 185452 67.54 up down incorrect
SANGHVIMOV.NSE Sanghvi Movers Limited 20250801 0 272 275.4 260.2 261.8 306434 261.8 down up incorrect
SANGINITA.NSE Sanginita Chemicals Limited 20250801 0 10.18 10.25 9.85 9.92 47116 9.92 down up incorrect
SANOFI.NSE Sanofi India Limited 20250801 0 5801 5801 5525 5550 23867 5550 down up incorrect
SANWARIA.NSE Sanwaria Consumer Limited 20250801 0 0.35 0.36 0.35 0.35 268036 0.35
SARDAEN.NSE Sarda Energy & Minerals Limited 20250801 0 447 450.8 438.1 439.3 210761 438.2002 down up incorrect
SAREGAMA.NSE Saregama India Limited 20250801 0 479.85 490.85 471.05 471.05 216514 471.05 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20250801 0 115 115.86 110 112.28 221359 112.28 down down correct
SASKEN.NSE Sasken Technologies Limited 20250801 0 1484.2 1509 1450 1457.8 10451 1457.8 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20250801 0 285.5 295.7 280.6 284.4 30354 284.4 down down correct
SATIA.NSE Satia Industries Limited 20250801 0 85.29 86.39 82.36 82.91 103088 82.91 down down correct
SATIN.NSE Satin Creditcare Network Limited 20250801 0 146.69 149.29 144.63 145.06 172438 145.06 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20250801 0 531 548.75 531 539.05 72288 539.05 up up correct
SBICARD.NSE SBI Cards and Payment Services Limited 20250801 0 804 812.3 797.6 803.95 757650 803.95 down down correct
SBIETFCON.NSE SBI Funds Management Private Limited 20250801 0 120.79 121.54 120.09 120.43 6820 120.43 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20250801 0 386.98 386.98 377.39 378.24 12485 378.24 down down correct
SBIETFPB.NSE SBI Mutual Fund 20250801 0 275.79 276.28 273.67 274.38 2433 274.38 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20250801 0 219.28 219.28 216.31 217.05 2151 217.05 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20250801 0 1840 1843.3 1788.9 1796.2 559870 1796.2 down down correct
SBIN.NSE State Bank of India 20250801 0 795.7 801 792 794 15468391 794 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20250801 0 4119.9 4138.8 4066.7 4110.2 82072 4110.2 down down correct
SCHAND.NSE S Chand and Company Limited 20250801 0 226.99 226.99 215.38 219.39 27806 219.39 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20250801 0 1050 1050 975 1001.3 268205 1001.3 down down correct
SCI.NSE The Shipping Corporation of India Limited 20250801 0 217.5 217.5 209.25 210.6 735292 210.6 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20250801 0 153 153.03 144.69 147.2 1212530 147.2 down down correct
SEAMECLTD.NSE Seamec Limited 20250801 0 800.1 810.05 786.4 791.85 68938 791.85 down down correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20250801 0 24.89 25.5 23.61 25.09 49848 25.09 up up correct
SELAN.NSE Selan Exploration Technology Limited 20250801 0 601 604 585 587.75 18800 587.75 down down correct
SEQUENT.NSE Sequent Scientific Limited 20250801 0 171 172.62 167.13 168.61 208305 168.61 down down correct
SERVOTECH.NSE Servotech Power Systems Limited 20250801 0 136.5 137.5 133 133.9 469506 133.9 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20250801 0 273.9 273.9 265.35 266.2 15712 266.2 down down correct
SETCO.NSE Setco Automotive Limited 20250801 0 15.44 15.44 15.44 15.44 33413 15.44
SETF10GILT.NSE SBI Mutual Fund 20250801 0 259.17 259.17 256.71 258.11 14086 258.11 down down correct
SETFGOLD.NSE SBI Mutual Fund 20250801 0 85.07 85.07 84.03 84.38 3008441 84.38 down down correct
SETFNIF50.NSE SBI Mutual Fund 20250801 0 266.5 267 261.75 262.17 656728 262.17 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20250801 0 575.12 575.12 568.51 569.12 13722 569.12 down down correct
SETFNN50.NSE SBI Mutual Fund 20250801 0 731.38 731.38 700.88 704.5 27692 704.5 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20250801 0 0.53 0.53 0.5 0.5 25422 0.5 down up incorrect
SEYAIND.NSE Seya Industries Limited 20250801 0 18.02 19.47 17.63 18.26 29338 18.26 up down incorrect
SFL.NSE Sheela Foam Limited 20250801 0 667.5 678.7 663.9 672.85 69036 672.85 up down incorrect
SGIL.NSE Synergy Green Industries Limited 20250801 0 522.25 545 522.25 527.9 11899 527.9 up down incorrect
SGL.NSE STL Global Limited 20250801 0 13.46 13.69 13 13.62 14138 13.62 up down incorrect
SHAHALLOYS.NSE Shah Alloys Limited 20250801 0 60 61 56 56.04 35476 56.04 down up incorrect
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20250801 0 899 915 889 893.25 435523 893.25 down down correct
SHALBY.NSE Shalby Limited 20250801 0 210 213.8 203.55 205.7 314789 205.7 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20250801 0 81.71 82.99 78.01 78.24 347347 78.24 down down correct
SHANKARA.NSE Shankara Building Products Limited 20250801 0 1164.9 1205 1130 1156.5 286680 1156.5 down down correct
SHANTI.NSE Shanti Overseas (India) Limited 20250801 0 11.87 11.87 11.87 11.87 25239 11.87
SHANTIGEAR.NSE Shanthi Gears Limited 20250801 0 554.9 559 528.05 530.15 71839 530.15 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20250801 0 1144.8 1155.4 1101 1106.9 408050 1100.6024 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20250801 0 1043 1055.4 1035 1050 30943 1050 up up correct
SHAREINDIA.NSE Share India Securities Limited 20250801 0 175.4 175.48 169 169 176192 168.7137 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20250801 0 492.19 494.32 485 486.8 39506 486.8 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20250801 0 116 121.63 114 116.53 11032 116.53 up up correct
SHILPAMED.NSE Shilpa Medicare Limited 20250801 0 883.75 883.75 854 857.25 56326 857.25 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20250801 0 29.3 30.38 28.6 28.97 75516 28.97 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20250801 0 77.98 78 75.05 75.16 3358 75.16 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20250801 0 192 198.9 190 191.12 5769 190.4562 down down correct
SHK.NSE S H Kelkar and Company Limited 20250801 0 257.9 259 251.7 254.7 253453 254.7 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20250801 0 521.9 552.75 516 524.55 126572 524.55 up up correct
SHRADHA.NSE Shradha Infraprojects Limited 20250801 0 63 63 60 60 16668 60 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20250801 0 83.52 87.34 83.52 84.29 399385 82.9861 up up correct
SHREECEM.NSE Shree Cement Limited 20250801 0 30990 31035 30540 30675 29448 30675 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20250801 0 390.5 409.85 381.25 384.1 281451 384.1 down down correct
SHREERAMA.NSE Shree Rama Multi 20250801 0 42.1 42.1 40.39 40.73 75163 40.73 down down correct
SHRENIK.NSE Shrenik Limited 20250801 0 0.56 0.57 0.55 0.56 449465 0.56
SHREYANIND.NSE Shreyans Industries Limited 20250801 0 230 239.48 229.01 229.89 7886 226.9445 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20250801 0 2408.4 2465 2370 2388.2 56968 2388.2 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20250801 0 7.73 7.73 7.55 7.73 10020 7.73
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20250801 0 986.4 989.9 972 978.6 244945 976.3261 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20250801 0 14.08 15.3 14.01 14.41 2372 14.41 up up correct
SIEMENS.NSE Siemens Limited 20250801 0 3050 3050 2998 3004.9 281885 3004.9 down down correct
SIGIND.NSE Signet Industries Limited 20250801 0 57.37 58.93 56 57.12 3451 57.12 down down correct
SIL.NSE Standard Industries Limited 20250801 0 19.51 19.78 18.84 19.02 71420 19.02 down down correct
SILGO.NSE Silgo Retail Limited 20250801 0 54.88 54.88 53.01 54.11 14169 54.11 down down correct
SILINV.NSE SIL Investments Limited 20250801 0 580.15 590 567.1 576.25 3507 576.25 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20250801 0 17.4 17.75 16.6 16.69 65899 16.69 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20250801 0 15.79 15.86 15.38 15.79 5922 15.79
SIMPLEXINF.NSE Simplex Infrastructures Limited 20250801 0 324.7 324.7 301.1 303.2 113227 303.2 down down correct
SINTERCOM.NSE Sintercom India Limited 20250801 0 130 130 124 124.79 5049 124.79 down down correct
SIRCA.NSE Sirca Paints India Limited 20250801 0 438 444.65 432.8 434.55 384342 434.55 down down correct
SIS.NSE SIS Limited 20250801 0 387.4 392.05 377.2 380.15 88289 380.15 down down correct
SITINET.NSE SITI Networks Limited 20250801 0 0.55 0.56 0.54 0.54 275985 0.54 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20250801 0 626.5 638.85 610 613 61191 613 down down correct
SJVN.NSE SJVN Limited 20250801 0 93.2 94.5 92 92.35 2836340 92.35 down down correct
SKFINDIA.NSE SKF India Limited 20250801 0 4920 4920 4801.5 4837 19901 4837 down down correct
SKIL.NSE SKIL Infrastructure Limited 20250801 0 2.07 2.07 2.07 2.07 0 2.07
SKIPPER.NSE Skipper Limited 20250801 0 496.45 548 491.3 516.25 14575406 516.25 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20250801 0 303.65 303.65 300 303.65 48810 303.65
SMARTLINK.NSE Smartlink Holdings Limited 20250801 0 143.22 147.62 143.22 144.35 2363 144.35 up up correct
SMCGLOBAL.NSE SMC Global Securities Limited 20250801 0 141.28 143.56 140.1 140.63 41581 140.63 down down correct
SMLISUZU.NSE SML Isuzu Limited 20250801 0 3303.1 3471.3 3288.2 3471.3 97869 3471.3 up up correct
SMSLIFE.NSE SMS Lifesciences India Limited 20250801 0 1138.6 1138.6 1088.1 1092.5 912 1092.5 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20250801 0 234.3 235.09 227.71 228.91 41606 228.91 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20250801 0 54.31 55.32 52.95 53.41 185876 53.41 down down correct
SOBHA.NSE Sobha Limited 20250801 0 1599.7 1600.7 1570.2 1584.5 79049 1584.5 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20250801 0 643.8 664.5 597.1 604.4 212543 604.4 down down correct
SOLARINDS.NSE Solar Industries India Limited 20250801 0 14198 14206 13631 13807 215027 13807 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20250801 0 545.5 555.55 521.05 528.85 102849 528.85 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20250801 0 90.94 90.94 90.94 90.94 2654 90.94
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20250801 0 151.17 151.96 150.01 150.64 2271 150.64 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20250801 0 450 453.65 435.3 437.55 1490890 437.55 down down correct
SONATSOFTW.NSE Sonata Software Limited 20250801 0 392 395.95 360.2 363.8 1847201 362.5007 down down correct
SOTL.NSE Savita Oil Technologies Limited 20250801 0 404.7 409.2 398.55 400.9 21632 400.9 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20250801 0 29.71 29.8 29.1 29.23 6311296 28.8384 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20250801 0 138.9 142.4 137 139.51 12519 139.51 up up correct
SPAL.NSE S.P. Apparels Limited 20250801 0 814.75 824.45 772.8 783.7 29681 783.7 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20250801 0 267 271.4 257 259.5 313454 259.5 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20250801 0 150 153.99 148.51 149.84 307014 149.84 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20250801 0 6.5 6.75 6.5 6.5 288672 6.5
SPECIALITY.NSE Speciality Restaurants Limited 20250801 0 132.49 132.49 130 131.17 16196 131.17 down down correct
SPENCERS.NSE Spencer's Retail Limited 20250801 0 59.19 59.19 57.25 57.5 67618 57.5 down down correct
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20250801 0 98 98.25 92.85 93.5 2025412 93.5 down up incorrect
SPLIL.NSE SPL Industries Limited 20250801 0 41.31 41.31 41.31 41.31 222 41.31
SPMLINFRA.NSE SPML Infra Limited 20250801 0 313.7 323.4 283.75 289.55 2003393 289.55 down up incorrect
SREEL.NSE Sreeleathers Limited 20250801 0 244 244 236.95 238.45 2322 238.45 down down correct
SRF.NSE SRF Limited 20250801 0 3036 3047.4 2974.3 2982 435961 2982 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20250801 0 650.25 652.75 615.95 619.9 16787 619.9 down down correct
SRPL.NSE Shree Ram Proteins Limited 20250801 0 0.61 0.61 0.61 0.61 0 0.61
SSWL.NSE Steel Strips Wheels Limited 20250801 0 230.3 233.28 214 216.82 553102 216.82 down down correct
STAR.NSE Strides Pharma Science Limited 20250801 0 873 875.5 816.65 836.55 1056225 836.55 down down correct
STARCEMENT.NSE Star Cement Limited 20250801 0 239 249.95 239 243.85 1709288 243 up up correct
STARPAPER.NSE Star Paper Mills Limited 20250801 0 175.6 176.89 173.1 174.04 5468 174.04 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20250801 0 129 129 124 124.46 10939 124.46 down down correct
STEELCITY.NSE Steel City Securities Limited 20250801 0 108.87 108.87 104.51 105.17 44190 105.17 down down correct
STEELXIND.NSE Steel Exchange India Limited 20250801 0 10.62 10.84 10 10.28 3322673 10.28 down down correct
STEL.NSE STEL Holdings Limited 20250801 0 401.2 412 401.2 409.75 2771 409.75 up up correct
STERTOOLS.NSE Sterling Tools Limited 20250801 0 348 351.2 338 340.2 64837 340.2 down down correct
STLTECH.NSE Sterlite Technologies Limited 20250801 0 119.9 121.45 115.2 115.89 2539739 115.89 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20250801 0 594.2 597.35 573.1 578.1 59224 578.1 down down correct
STYLAMIND.NSE Stylam Industries Limited 20250801 0 1772.5 1799.7 1736.4 1783.4 35877 1783.4 up up correct
SUBEXLTD.NSE Subex Limited 20250801 0 13.18 13.22 12.66 12.85 585004 12.85 down down correct
SUBROS.NSE Subros Limited 20250801 0 856 864.85 836.15 840.45 36603 840.45 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20250801 0 1430 1456 1407.2 1414.9 204484 1414.9 down down correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20250801 0 651 656 626.2 630.65 681765 630.65 down down correct
SUMIT.NSE Sumit Woods Limited 20250801 0 87 87 83.05 84.09 31352 84.09 down down correct
SUMMITSEC.NSE Summit Securities Limited 20250801 0 2022 2072 2016.1 2028.7 3116 2028.7 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20250801 0 2.11 2.11 2.05 2.06 312903 2.06 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20250801 0 4710 4710 4545 4568.5 58832 4568.5 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20250801 0 482.3 482.3 461.65 464.75 78010 464.75 down up incorrect
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20250801 0 860.05 892 860 879.3 2300 879.3 up down incorrect
SUNDRMFAST.NSE Sundram Fasteners Limited 20250801 0 1000 1036.45 970.2 976.5 179530 976.5 down up incorrect
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20250801 0 285.55 287 275 277.2 147269 277.2 down up incorrect
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20250801 0 1690 1695 1608 1629.7 8774548 1629.7 down up incorrect
SUNTECK.NSE Sunteck Realty Limited 20250801 0 392.9 402.15 386.3 388.25 140482 388.25 down up incorrect
SUNTV.NSE Sun TV Network Limited 20250801 0 566 569.4 560.3 560.95 91974 560.95 down up incorrect
SUPERHOUSE.NSE Superhouse Limited 20250801 0 166.93 168.67 161 163.74 7623 163.74 down up incorrect
SUPERSPIN.NSE Super Spinning Mills Limited 20250801 0 9.58 10.16 9.58 9.7 18482 9.7 up down incorrect
SUPRAJIT.NSE Suprajit Engineering Limited 20250801 0 462.3 475 452.25 454.65 87282 454.65 down down correct
SUPREMEENG.NSE Supreme Engineering Limited 20250801 0 1.42 1.42 1.42 1.42 0 1.42
SUPREMEIND.NSE The Supreme Industries Limited 20250801 0 4314.9 4340.8 4235 4249.8 86273 4249.8 down down correct
SURANASOL.NSE Surana Solar Limited 20250801 0 32 32.64 31.9 31.99 60427 31.99 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20250801 0 18.9 20.95 18.31 18.66 1077862 18.66 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20250801 0 70.07 72.9 68 68.8 7971 68.8 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20250801 0 330.55 333.8 316 321.75 217556 321.75 down down correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20250801 0 127 128.38 125.2 127.8 52889 127.8 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20250801 0 42 43.39 41.11 41.81 28458 41.81 down down correct
SUVEN.NSE Suven Life Sciences Limited 20250801 0 275.6 278 265 266.8 73236 266.8 down down correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20250801 0 4.72 4.83 4.53 4.68 101035 4.68 down down correct
SUZLON.NSE Suzlon Energy Limited 20250801 0 62.3 66.8 62.3 65.95 282885799 65.95 up up correct
SVPGLOB.NSE Svp Global Ventures Ltd 20250801 0 3.7 3.77 3.54 3.67 40249 3.67 down down correct
SWANENERGY.NSE Swan Energy Limited 20250801 0 467 468.2 440 442.8 1629982 442.8 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20250801 0 4190 4208.9 3994 4016.7 31198 4016.7 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20250801 0 642.05 715 642.05 669.85 44407 669.85 up up correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20250801 0 282 283.8 267.75 269.45 2358734 269.45 down down correct
SYMPHONY.NSE Symphony Limited 20250801 0 1125 1140 1071.1 1091.8 412059 1090.6915 down down correct
SYNGENE.NSE Syngene International Limited 20250801 0 714 714.35 700.15 703.25 915312 703.25 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20250801 0 235 243 228 232.15 26610 229.05 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20250801 0 411.45 439.7 408.05 417.2 1350413 417.2 up up correct
TAKE.NSE TAKE Solutions Limited 20250801 0 9.69 9.89 9.69 9.69 28527 9.69
TALBROAUTO.NSE Talbros Automotive Components Limited 20250801 0 289.05 289.05 279.2 283.6 41457 283.6 down down correct
TANLA.NSE Tanla Platforms Limited 20250801 0 635 640.8 612 616.9 330629 616.9 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20250801 0 25.95 26.21 24.81 26.03 57651 26.03 up up correct
TARC.NSE TARC Limited 20250801 0 182.96 187.9 180.1 182.38 217001 182.38 down down correct
TARMAT.NSE Tarmat Limited 20250801 0 55.5 56.18 53.21 54.01 21050 54.01 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20250801 0 11390 11585 11025 11171 4442 11171 down down correct
TATACHEM.NSE Tata Chemicals Limited 20250801 0 982.55 989 954.8 956.5 523628 956.5 down down correct
TATACOMM.NSE Tata Communications Limited 20250801 0 1720.1 1732.2 1660 1663 214125 1663 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20250801 0 1067.1 1089.9 1067 1070.4 1040166 1070.4 up up correct
TATAELXSI.NSE Tata Elxsi Limited 20250801 0 6087.5 6087.5 6021 6023.5 126921 6023.5 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20250801 0 6929 6931 6750 6782.5 56778 6782.5 down down correct
TATAMOTORS.NSE Tata Motors Limited 20250801 0 667.95 667.95 647 648.85 12546169 648.85 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20250801 0 395.1 398.15 388.2 389.3 6240934 389.3 down down correct
TATASTEEL.NSE Tata Steel Limited 20250801 0 157.93 157.93 152.51 153.01 23927359 153.01 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20250801 0 1181 1188 1100.1 1115.1 103688 1115.1 down up incorrect
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20250801 0 184.19 196.3 183.61 191.53 650899 191.53 up down incorrect
TCI.NSE Transport Corporation of India Limited 20250801 0 1179 1183 1150.2 1164.1 24215 1164.1 down up incorrect
TCIEXP.NSE TCI Express Limited 20250801 0 705.9 730.4 702.05 710.6 23286 710.6 up down incorrect
TCIFINANCE.NSE TCI Finance Limited 20250801 0 14.2 14.2 13.32 13.81 11207 13.81 down up incorrect
TCPLPACK.NSE TCPL Packaging Limited 20250801 0 3529.9 3530 3400 3436.9 40324 3436.9 down down correct
TCS.NSE Tata Consultancy Services Limited 20250801 0 3029.9 3036.8 3000 3003 2053847 3003 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20250801 0 510.1 518.7 498.7 504.95 678968 504.95 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20250801 0 1890 2100 1802.7 1833 459082 1833 down down correct
TECHIN.NSE Techindia Nirman Limited 20250801 0 14 14 14 14 0 14
TECHM.NSE Tech Mahindra Limited 20250801 0 1456.6 1459.8 1432.4 1438.8 1620011 1438.8 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20250801 0 1456.3 1456.3 1412.6 1419 73317 1419 down down correct
TEJASNET.NSE Tejas Networks Limited 20250801 0 580.7 590.3 573.95 575.55 453090 575.55 down down correct
TEMBO.NSE Tembo Global Industries Limited 20250801 0 500 510 500 500 8297 500
TERASOFT.NSE Tera Software Limited 20250801 0 303.05 311.8 303.05 303.05 6345 303.05
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20250801 0 98.95 99.32 97.8 98.31 52862 98.31 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20250801 0 60.51 61.45 58.5 58.7 31222 58.7 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20250801 0 147 148.6 143.59 144.04 868367 144.04 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20250801 0 293.05 295 282.05 284.7 1225145 281.8315 down down correct
TFL.NSE Transwarranty Finance Limited 20250801 0 17.59 17.59 15.92 15.93 20218 15.93 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20250801 0 11.61 12.17 11.61 11.69 29512 11.69 up up correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20250801 0 1897 1925 1877.9 1913.5 42894 1913.5 up up correct
THEINVEST.NSE The Investment Trust of India Limited 20250801 0 161.15 165 161.15 163.62 13545 163.62 up up correct
THEMISMED.NSE Themis Medicare Limited 20250801 0 107.11 111 103.07 105.21 131494 105.21 down down correct
THERMAX.NSE Thermax Limited 20250801 0 3940.4 3950 3760 3767 179535 3767 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20250801 0 168.91 170.1 158.61 160.43 1252988 160.0075 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20250801 0 328 337.95 321.2 322 16276 322 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20250801 0 1331 1375 1300 1320.8 215462 1320.8 down down correct
TI.NSE Tilaknagar Industries Ltd. 20250801 0 493.4 514 488.55 505.35 2303668 505.35 up up correct
TIIL.NSE Technocraft Industries (India) Limited 20250801 0 3130 3228.1 3124.5 3130.7 5595 3130.7 up up correct
TIINDIA.NSE Tube Investments of India Limited 20250801 0 2846.9 2847.7 2772 2808.4 214054 2808.4 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20250801 0 7.84 7.84 7.84 7.84 11135 7.84
TIL.NSE TIL Limited 20250801 0 349.95 352 331 334.55 9398 334.55 down down correct
TIMESGTY.NSE Times Guaranty Limited 20250801 0 259.85 263.65 239 263.65 23055 263.65 up up correct
TIMETECHNO.NSE Time Technoplast Limited 20250801 0 467.35 469.75 451 452.3 769211 452.3 down down correct
TIMKEN.NSE Timken India Limited 20250801 0 3297 3297 3141.1 3170 77186 3170 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20250801 0 299 302.9 290.05 291.2 184708 291.2 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20250801 0 38.48 39.37 37.18 38.69 82377 38.69 up up correct
TITAN.NSE Titan Company Limited 20250801 0 3340 3347.3 3307 3316 422977 3316 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20250801 0 98 99.9 94.55 95.52 69144 95.52 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20250801 0 161 162.89 155.02 156.05 80119 156.05 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20250801 0 18.88 18.88 18.88 18.88 1395 18.88
TOKYOPLAST.NSE Tokyo Plast International Limited 20250801 0 122.64 123.23 121.25 121.86 8892 121.86 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20250801 0 3740.9 3740.9 3642 3678.2 605657 3678.2 down down correct
TORNTPOWER.NSE Torrent Power Limited 20250801 0 1307 1314.7 1285 1288.2 228446 1288.2 down down correct
TOTAL.NSE Total Transport Systems Limited 20250801 0 74.94 75.49 74.1 74.1 1512 74.1 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20250801 0 98.77 101.01 98 99.41 9482 99.41 up up correct
TPLPLASTEH.NSE TPL Plastech Limited 20250801 0 78 79.99 76.1 76.96 34186 76.96 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20250801 0 6.61 6.84 6.26 6.66 28370 6.66 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20250801 0 214 224.86 214 219.69 2808 219.69 up up correct
TRENT.NSE Trent Limited 20250801 0 5034 5275.5 5005 5180 2034517 5180 up up correct
TRF.NSE TRF Limited 20250801 0 347.2 347.2 326.2 334.25 14963 334.25 down down correct
TRIDENT.NSE Trident Limited 20250801 0 30.05 30.09 28.58 28.93 9492370 28.93 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20250801 0 80.42 83.59 78.42 82.3 53132 82.3 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20250801 0 598.95 606 584.35 587.85 442063 587.85 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20250801 0 344 346.75 339.4 340.8 192694 340.8 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20250801 0 1258 1272 1251.1 1258.2 1570 1258.2 up up correct
TTKPRESTIG.NSE TTK Prestige Limited 20250801 0 629 634 624.8 631.8 84759 631.8 up up correct
TTL.NSE T.T. Limited 20250801 0 13.04 13.25 12.9 12.99 67529 12.99 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20250801 0 58.86 60 58.3 58.76 509161 58.76 down down correct
TVSELECT.NSE TVS Electronics Limited 20250801 0 409 422 403.1 419.85 24392 419.85 up up correct
TVSMOTOR.NSE TVS Motor Company Limited 20250801 0 2825 2884.1 2799.1 2870 2512045 2870 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20250801 0 3038.4 3041.3 2923.2 2943.2 3001 2943.2 down down correct
TVTODAY.NSE T.V. Today Network Limited 20250801 0 152.9 155 150.6 151.87 74456 151.87 down down correct
TVVISION.NSE TV Vision Limited 20250801 0 7.48 7.48 7.11 7.11 163837 7.11 down down correct
UBL.NSE United Breweries Limited 20250801 0 1945.6 1950.8 1911.2 1924.9 255459 1924.9 down up incorrect
UCOBANK.NSE UCO Bank 20250801 0 29.5 29.89 29 29.14 5280228 29.14 down down correct
UFLEX.NSE Uflex Limited 20250801 0 595.95 595.95 581 582.7 17419 582.7 down down correct
UFO.NSE UFO Moviez India Limited 20250801 0 79.69 85.49 75.15 76.25 1543696 76.25 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20250801 0 44.8 45.43 44.1 44.3 66985 44.3 down down correct
UGROCAP.NSE UGRO Capital Limited 20250801 0 171.68 173.27 169 169.68 221811 169.68 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20250801 0 44.4 44.74 43.02 43.22 5507177 43.22 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20250801 0 12181 12289 12075 12124 212570 12124 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20250801 0 6.14 6.27 5.76 6.04 34098 6.04 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20250801 0 629.7 629.7 602.75 607.4 22252 607.4 down down correct
UNIDT.NSE United Drilling Tools Limited 20250801 0 211.78 213.59 204.25 206.5 11431 205.8965 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20250801 0 161.5 161.5 153.31 155.88 6633 155.88 down down correct
UNIONBANK.NSE Union Bank of India 20250801 0 130.96 131.45 127.8 128.1 9784214 128.1 down down correct
UNITECH.NSE Unitech Limited 20250801 0 7.33 7.33 7 7.13 1729939 7.13 down down correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20250801 0 451 470 451 460.05 2088 460.05 up up correct
UNIVASTU.NSE Univastu India Limited 20250801 0 265.05 275 260.4 262.3 13703 262.3 down down correct
UNIVCABLES.NSE Universal Cables Limited 20250801 0 744.1 744.1 712.15 718.45 11593 718.45 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20250801 0 262 266.95 261.25 261.45 868 261.45 down down correct
UPL.NSE UPL Limited 20250801 0 703.95 713.9 658 665.15 6828070 665.15 down down correct
URJA.NSE Urja Global Limited 20250801 0 14.02 14.17 13.71 13.81 904988 13.81 down down correct
USHAMART.NSE Usha Martin Limited 20250801 0 377.65 379.8 365 368.15 212452 368.15 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20250801 0 1329.8 1335.1 1290.2 1297 127983 1297 down down correct
UTIBANKETF.NSE Uti Mutual Fund 20250801 0 57.25 57.83 56.06 57.2 49763 57.2 down down correct
UTINEXT50.NSE UTI Mutual Fund 20250801 0 70.5 73.95 70.5 71.25 59592 71.25 up up correct
UTINIFTETF.NSE UTI Mutual Fund 20250801 0 271.52 272.14 269.5 269.95 99029 269.95 down down correct
UTISENSETF.NSE UTI Mutual Fund 20250801 0 893 893.17 884.5 885.51 1242 885.51 down down correct
UTISXN50.NSE UTI Mutual Fund 20250801 0 88.33 89.04 87.67 87.85 2999 87.85 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20250801 0 262 265.75 252 259.25 30996 259.25 down down correct
V2RETAIL.NSE V2 Retail Limited 20250801 0 1765.1 1765.1 1765.1 1765.1 36159 1765.1
VADILALIND.NSE Vadilal Industries Limited 20250801 0 5286.5 5286.5 5160 5187 3952 5187 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20250801 0 226 231.5 223 224.2 226181 222.6495 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20250801 0 12.26 13.1 12.24 12.7 1056171 12.7 up up correct
VAKRANGEE.NSE Vakrangee Limited 20250801 0 9.24 9.35 8.73 9.04 1743607 9.04 down up incorrect
VALIANTORG.NSE Valiant Organics Limited 20250801 0 353 359 336.05 337.85 19851 337.85 down up incorrect
VARDHACRLC.NSE Vardhman Acrylics Limited 20250801 0 49.76 49.76 47.61 47.98 16139 47.98 down up incorrect
VARDMNPOLY.NSE Vardhman Polytex Limited 20250801 0 9.8 10.2 9.74 9.8 312132 9.8
VARROC.NSE Varroc Engineering Limited 20250801 0 535 545.65 521.2 523.4 98743 522.46 down up incorrect
VASCONEQ.NSE Vascon Engineers Limited 20250801 0 53.4 55.35 52.87 53.16 873809 53.16 down up incorrect
VASWANI.NSE Vaswani Industries Limited 20250801 0 56.05 56.05 53.05 53.98 41499 53.98 down up incorrect
VBL.NSE Varun Beverages Limited 20250801 0 522.6 524.2 510.1 511.9 4418258 511.9 down up incorrect
VEDL.NSE Vedanta Limited 20250801 0 425.1 431 422.35 424.45 4291007 424.45 down up incorrect
VENKEYS.NSE Venky's (India) Limited 20250801 0 1514.8 1535.5 1485 1504 24441 1493.4441 down up incorrect
VENUSREM.NSE Venus Remedies Limited 20250801 0 530 542.7 530 530 22952 530
VERTOZ.NSE Vertoz Advertising Limited 20250801 0 86 87.79 83.06 83.68 116309 83.68 down down correct
VESUVIUS.NSE Vesuvius India Limited 20250801 0 515.7 523.05 510 513.2 37697 513.2 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20250801 0 137 139.96 134 134.91 311484 134.91 down down correct
VGUARD.NSE V 20250801 0 380.15 383.5 371 376.65 157391 376.65 down down correct
VHL.NSE Vardhman Holdings Limited 20250801 0 3955 4025 3905 3942 438 3942 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20250801 0 405.95 412.8 393.1 398.5 10411 398.5 down down correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20250801 0 1074.8 1094.4 1061.8 1083.3 347466 1083.3 up up correct
VIJIFIN.NSE Viji Finance Limited 20250801 0 4.09 4.09 4.09 4.09 476732 4.09
VIKASECO.NSE Vikas EcoTech Limited 20250801 0 2.25 2.26 2.23 2.23 2319509 2.23 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20250801 0 2.4 2.42 2.37 2.38 3022257 2.38 down down correct
VIMTALABS.NSE Vimta Labs Limited 20250801 0 702 728.45 680 688.4 8863112 688.4 down up incorrect
VINATIORGA.NSE Vinati Organics Limited 20250801 0 1830 1833.9 1774.9 1795.2 92734 1795.2 down up incorrect
VINDHYATEL.NSE Vindhya Telelinks Limited 20250801 0 1594 1608.7 1550.4 1561.2 3657 1561.2 down up incorrect
VINEETLAB.NSE Vineet Laboratories Limited 20250801 0 34.21 34.21 32.05 34.16 58351 34.16 down up incorrect
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20250801 0 292 292 285 285.9 7515 285.9 down up incorrect
VIPCLOTHNG.NSE VIP Clothing Limited 20250801 0 39.25 39.76 37.51 38.18 133126 38.18 down down correct
VIPIND.NSE VIP Industries Limited 20250801 0 448.25 462 445.15 448.6 213824 448.6 up up correct
VIPULLTD.NSE Vipul Limited 20250801 0 10.3 10.3 9.9 10.3 141782 10.3
VISAKAIND.NSE Visaka Industries Limited 20250801 0 84.22 87 83.15 85.89 77224 85.89 up up correct
VISASTEEL.NSE VISA Steel Limited 20250801 0 35.21 35.8 32.6 34.77 15904 34.77 down down correct
VISESHINFO.NSE MPS Infotecnics Limited 20250801 0 0.33 0.33 0.33 0.33 0 0.33
VISHNU.NSE Vishnu Chemicals Limited 20250801 0 570.6 595.8 535.1 540.45 1548683 540.1092 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20250801 0 9.24 9.35 9.16 9.21 146341 9.21 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20250801 0 0.8 0.81 0.79 0.79 279626 0.79 down down correct
VLSFINANCE.NSE VLS Finance Limited 20250801 0 233 235.4 228.7 230.4 13787 230.4 down down correct
VMART.NSE V 20250801 0 790 790 769.65 780.35 139496 780.35 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20250801 0 8805.5 8832 8501 8522 37168 8522 down down correct
VOLTAS.NSE Voltas Limited 20250801 0 1326.8 1326.8 1306 1314.9 449595 1314.9 down down correct
VRLLOG.NSE VRL Logistics Limited 20250801 0 621 624 597.26 600.66 262206 300.33 down down correct
VSSL.NSE Vardhman Special Steels Limited 20250801 0 269.95 270.85 257.4 258.5 54904 258.5 down down correct
VSTIND.NSE VST Industries Limited 20250801 0 282.2 284.2 280 282.05 299928 282.05 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20250801 0 4700 4850 4460 4515 40559 4515 down down correct
VTL.NSE Vardhman Textiles Limited 20250801 0 436.9 449 416 416.9 217768 416.9 down down correct
WABAG.NSE VA Tech Wabag Limited 20250801 0 1576 1587 1550 1574.7 276900 1570.66 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20250801 0 197.25 201.5 193 194.02 58692 194.02 down down correct
WANBURY.NSE Wanbury Limited 20250801 0 266 272 260 268.45 33348 268.45 up up correct
WEALTH.NSE Wealth First Portfolio Managers Limited 20250801 0 1250 1295.9 1210 1238 9316 1233.9323 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20250801 0 1340 1356 1269.1 1269.1 292672 1269.1 down down correct
WEIZMANIND.NSE Weizmann Limited 20250801 0 117.67 117.99 113.35 114.75 2843 114.75 down down correct
WELCORP.NSE Welspun Corp Limited 20250801 0 929.7 932.65 889.95 897.5 447421 897.5 down down correct
WELENT.NSE Welspun Enterprises Limited 20250801 0 492 495.8 478.1 483.8 114183 483.8 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20250801 0 1060.6 1060.6 1045 1060.6 6 1060.6
WENDT.NSE Wendt (India) Limited 20250801 0 9995 10100 9776 9826.5 17888 9826.5 down up incorrect
WESTLIFE.NSE Westlife Development Limited 20250801 0 727.75 738.7 716 719.5 24203 718.75 down up incorrect
WHEELS.NSE Wheels India Limited 20250801 0 760 774.45 745 750.1 18009 750.1 down up incorrect
WHIRLPOOL.NSE Whirlpool of India Limited 20250801 0 1325 1345.7 1311 1315.6 45471 1315.6 down up incorrect
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20250801 0 35.01 36 34 34.47 4238 34.47 down up incorrect
WINDLAS.NSE Windlas Biotech Limited 20250801 0 999.9 999.9 960.3 966.05 28742 966.05 down up incorrect
WINDMACHIN.NSE Windsor Machines Limited 20250801 0 335 336.5 330 331.5 58161 331.5 down down correct
WIPL.NSE The Western India Plywoods Limited 20250801 0 155 155.29 151.1 153.09 1078 153.09 down down correct
WIPRO.NSE Wipro Limited 20250801 0 246.5 246.9 242.2 242.75 7436999 242.75 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20250801 0 1667 1676.7 1600 1612.4 397318 1612.4 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20250801 0 635.55 641.45 621 625.3 77877 623.2667 down down correct
WORTH.NSE Worth Peripherals Limited 20250801 0 153 166.58 152 155.4 123844 155.4 up up correct
WSI.NSE W.S. Industries (India) Limited 20250801 0 80 83 78.98 79.74 41262 79.74 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20250801 0 534.75 535.3 514 516.25 40727 511.0983 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20250801 0 89.15 90 87 87.52 67484 87.52 down up incorrect
XELPMOC.NSE Xelpmoc Design and Tech Limited 20250801 0 89.94 90.98 88.5 88.87 3105 88.87 down up incorrect
XPROINDIA.NSE Xpro India Limited 20250801 0 1124.5 1130 1104.5 1108.9 26528 1108.9 down up incorrect
YESBANK.NSE Yes Bank Limited 20250801 0 18.92 18.99 18.55 18.6 58206240 18.6 down up incorrect
YUKEN.NSE Yuken India Limited 20250801 0 1074.1 1129 1043.7 1065.1 11015 1065.1 down up incorrect
ZEEL.NSE Zee Entertainment Enterprises Limited 20250801 0 118.39 118.96 116 116.32 5230949 116.32 down up incorrect
ZEELEARN.NSE Zee Learn Limited 20250801 0 10.29 10.8 10.05 10.69 2213015 10.69 up down incorrect
ZEEMEDIA.NSE Zee Media Corporation Limited 20250801 0 13.29 13.47 13 13.04 1058243 13.04 down up incorrect
ZENITHEXPO.NSE Zenith Exports Limited 20250801 0 208.01 228.84 208.01 220 178 220 up down incorrect
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20250801 0 8.6 8.71 8.2 8.22 84634 8.22 down up incorrect
ZENSARTECH.NSE Zensar Technologies Limited 20250801 0 803 805.3 785.75 790.15 357788 790.15 down down correct
ZENTEC.NSE Zen Technologies Limited 20250801 0 1465.9 1537.3 1465 1533.2 915554 1531.0428 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20250801 0 106.82 107.5 102.1 103.19 12282 103.19 down down correct
ZOTA.NSE Zota Health Care Limited 20250801 0 1223.9 1276.9 1204 1212.1 139118 1212.1 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20250801 0 320 331.65 301.25 306.25 9340983 306.25 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20250801 0 2025 2111.2 2008.5 2063.8 79603 2063.8 up up correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.